Banner Corp (BANR) Stock

Data as of April 25, 2024

$46.05 ($0.83) 1.84%

Banner Corp - Daily Information

Click for more stock information on Banner Corp.

Daily Information	Data
Date	April 25, 2024
Open	$45.02
Previous Close	$46.05
High	$46.33
Low	$45.02
Adjusted Open	$45.02
Previous Adjusted Close	$46.05
Adjusted High	$46.33
Adjusted Low	$45.02

About Banner Corp (BANR)

Banner Corp (BANR) is a publicly traded software company with headquarters in San Jose, California. The company specializes in business-to-business software and partnering with other high-tech companies around the country. Originally founded in 1991, Banner Corp has seen significant growth in their 24 year history. In 1992, they saw their first wave of growth which took the company to a market capitalization of $3.31 billion. This wave of growth was largely aided by their determination to take advantage of emerging trends by always making sure their software was up-to-date. This forward-thinking helped Banner Corp become the leading software provider in their industry. As of present, Banner Corp has a market capitalization of over $7.81 billion and has a customer base of over 29 thousand people. Over the past 24 years, Banner Corpâs products have been featured in many high-profile publications, including The Wall Street Journal. Banner Corp strives to maintain its commitment to customer satisfaction by providing industry-leading technology, customer service, and research and development. The company's main focus is on creating large-scale enterprise systems, tools, and applications that can reach a global market. Banner Corp is also dedicated to creating innovative new products, including software tailored to specific industries and scenarios. Banner Corp continues to be a leader in the software industry due to its commitment to providing top-notch customer service, staying up to date with technology and trends, and partnering with other high-tech firms. Because of the companyâs emphasis on the customer first, Banner Corp has been successful in building long-term relationships with its customers. This commitment to its customers has allowed Banner Corp to remain a strong competitor in the software industry for over two decades.

Invest in Banner Corp (BANR)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Banner Corp (BANR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$45.02	$46.33	$45.02	$46.05	$46.05	194,301
2024-04-22	$45.04	$45.77	$44.91	$45.22	$45.22	269,885
2024-04-19	$43.45	$44.99	$43.44	$44.94	$44.94	353,294
2024-04-18	$43.02	$45.10	$42.00	$43.73	$43.73	233,093
2024-04-17	$43.45	$43.83	$42.97	$43.15	$43.15	175,883
2024-04-16	$43.50	$43.50	$42.82	$42.97	$42.97	156,624
2024-04-15	$44.09	$44.62	$43.31	$43.83	$43.83	160,213
2024-04-12	$43.97	$44.11	$43.59	$43.92	$43.92	331,927
2024-04-11	$44.02	$44.54	$43.30	$44.37	$44.37	158,456
2024-04-10	$45.41	$45.41	$43.36	$43.93	$43.93	161,377
2024-04-09	$46.57	$47.15	$46.57	$46.74	$46.74	120,538
2024-04-08	$46.23	$46.92	$46.15	$46.56	$46.56	54,614
2024-04-05	$46.24	$46.28	$45.86	$46.17	$46.17	105,370
2024-04-04	$47.03	$47.86	$46.46	$46.54	$46.54	129,070
2024-04-03	$46.18	$46.98	$46.18	$46.63	$46.63	147,129
2024-04-02	$46.34	$46.79	$46.11	$46.63	$46.63	189,078
2024-04-01	$48.43	$48.43	$46.61	$46.97	$46.97	207,837
2024-03-28	$47.57	$48.37	$47.36	$48.00	$48.00	390,717
2024-03-27	$45.56	$47.85	$45.30	$47.81	$47.81	236,218
2024-03-26	$46.25	$46.50	$45.03	$45.19	$45.19	167,131
2024-03-25	$46.02	$46.58	$45.57	$45.83	$45.83	164,038
2024-03-22	$46.57	$46.57	$45.76	$45.93	$45.93	144,342
2024-03-21	$46.54	$47.40	$46.30	$46.50	$46.50	204,719
2024-03-20	$44.39	$46.82	$44.35	$46.33	$46.33	147,652
2024-03-19	$44.63	$45.23	$44.40	$44.69	$44.69	106,153
2024-03-18	$45.57	$45.69	$44.66	$44.67	$44.67	205,532
2024-03-15	$44.58	$46.60	$44.58	$45.52	$45.52	809,445
2024-03-14	$45.77	$46.65	$44.37	$45.00	$45.00	273,008
2024-03-13	$45.73	$46.84	$45.73	$46.00	$46.00	206,586
2024-03-12	$46.49	$46.84	$45.63	$46.00	$46.00	187,640
2024-03-11	$46.55	$47.00	$46.40	$46.70	$46.70	133,633
2024-03-08	$47.20	$47.28	$46.20	$46.58	$46.58	207,308
2024-03-07	$47.32	$47.79	$46.39	$46.53	$46.53	182,831
2024-03-06	$46.88	$47.61	$45.65	$46.70	$46.70	236,496
2024-03-05	$45.00	$46.98	$44.98	$46.78	$46.78	214,924
2024-03-04	$45.32	$46.09	$44.67	$45.14	$45.14	185,943
2024-03-01	$43.50	$45.05	$43.16	$44.99	$44.99	255,804
2024-02-29	$44.64	$45.24	$43.43	$43.84	$43.84	282,643
2024-02-28	$43.46	$44.18	$43.46	$43.82	$43.82	169,719
2024-02-27	$44.05	$44.50	$43.68	$43.96	$43.96	82,509
2024-02-26	$44.19	$44.68	$43.31	$43.81	$43.81	114,731
2024-02-23	$44.58	$45.30	$44.23	$44.48	$44.48	91,032
2024-02-22	$44.09	$44.63	$43.83	$44.49	$44.49	137,605
2024-02-21	$44.35	$44.61	$43.95	$44.30	$44.30	144,040
2024-02-20	$44.70	$45.52	$44.10	$44.52	$44.52	128,747
2024-02-16	$45.65	$46.70	$44.92	$45.16	$45.16	132,293
2024-02-15	$44.15	$46.34	$44.15	$45.97	$45.97	196,714
2024-02-14	$43.85	$44.89	$42.93	$43.91	$43.91	412,755
2024-02-13	$44.02	$44.23	$42.37	$43.26	$43.26	266,157
2024-02-12	$44.52	$46.21	$44.50	$45.53	$45.53	189,919
2024-02-09	$43.97	$44.61	$43.44	$44.49	$44.49	137,641
2024-02-08	$43.82	$44.56	$43.62	$44.10	$44.10	148,019
2024-02-07	$44.63	$44.79	$43.22	$44.04	$44.04	169,231
2024-02-06	$44.53	$45.04	$44.15	$44.54	$44.54	183,140
2024-02-05	$45.30	$45.61	$44.34	$45.10	$44.62	188,943
2024-02-02	$45.17	$46.19	$44.77	$45.78	$45.29	161,566
2024-02-01	$46.68	$47.35	$44.33	$46.10	$45.61	258,045
2024-01-31	$47.61	$48.39	$46.48	$46.58	$46.08	193,799
2024-01-30	$48.90	$49.29	$48.25	$48.39	$48.39	135,989
2024-01-29	$48.19	$49.02	$47.85	$48.90	$48.90	182,789
2024-01-26	$48.72	$49.00	$47.95	$48.23	$48.23	137,048
2024-01-25	$50.51	$50.51	$48.11	$48.18	$48.18	234,638
2024-01-24	$48.85	$50.79	$48.80	$49.90	$49.90	213,236
2024-01-23	$49.30	$49.76	$48.33	$48.56	$48.56	190,209
2024-01-22	$48.74	$50.01	$47.99	$48.89	$48.89	308,103
2024-01-19	$49.16	$49.16	$47.17	$48.72	$48.72	444,382
2024-01-18	$49.21	$49.77	$48.99	$49.22	$49.22	245,711
2024-01-17	$48.67	$49.77	$48.44	$49.01	$49.01	330,919
2024-01-16	$49.43	$49.96	$49.18	$49.61	$49.61	135,721
2024-01-12	$51.22	$51.68	$49.84	$50.21	$50.21	80,084
2024-01-11	$50.62	$50.92	$49.68	$50.68	$50.68	242,406
2024-01-10	$50.58	$51.18	$50.23	$51.17	$51.17	154,215
2024-01-09	$50.95	$51.32	$50.59	$50.92	$50.92	94,086
2024-01-08	$51.01	$51.66	$50.90	$51.65	$51.65	106,827
2024-01-05	$50.53	$51.73	$50.30	$51.09	$51.09	117,712
2024-01-04	$51.00	$51.70	$50.69	$50.94	$50.94	134,173
2024-01-03	$52.75	$52.75	$50.58	$50.70	$50.70	274,175
2024-01-02	$52.96	$53.93	$52.75	$52.95	$52.95	138,339
2023-12-29	$54.35	$54.49	$53.48	$53.56	$53.56	138,637
2023-12-28	$55.02	$55.33	$54.38	$54.71	$54.71	102,984
2023-12-27	$55.16	$55.66	$54.63	$55.12	$55.12	205,869
2023-12-26	$54.57	$55.09	$54.22	$54.96	$54.96	92,310
2023-12-22	$54.29	$54.94	$53.68	$54.24	$54.24	96,878
2023-12-21	$53.70	$53.96	$53.10	$53.83	$53.83	132,650
2023-12-20	$54.26	$55.34	$53.14	$53.18	$53.18	246,821
2023-12-19	$53.46	$54.75	$52.87	$54.23	$54.23	168,713
2023-12-18	$54.37	$54.48	$53.29	$53.31	$53.31	179,574
2023-12-15	$54.10	$54.88	$53.60	$53.87	$53.87	1,189,316
2023-12-14	$53.17	$55.08	$53.15	$53.76	$53.76	251,099
2023-12-13	$49.71	$52.66	$49.39	$52.39	$52.39	256,918
2023-12-12	$49.21	$49.80	$48.89	$49.42	$49.42	111,032
2023-12-11	$49.54	$49.79	$49.00	$49.27	$49.27	178,060
2023-12-08	$49.51	$50.18	$49.16	$49.86	$49.86	143,016
2023-12-07	$49.70	$50.30	$49.03	$49.47	$49.47	219,446
2023-12-06	$48.93	$50.66	$48.76	$49.59	$49.59	404,506
2023-12-05	$48.21	$48.83	$47.82	$48.35	$48.35	249,945
2023-12-04	$46.90	$48.50	$46.90	$48.29	$48.29	189,789
2023-12-01	$44.86	$47.88	$44.86	$47.36	$47.36	159,653
2023-11-30	$45.37	$45.60	$44.73	$45.14	$45.14	224,585
2023-11-29	$44.12	$45.50	$43.54	$45.22	$45.22	250,885
2023-11-28	$43.85	$43.85	$43.29	$43.69	$43.69	164,005
2023-11-27	$44.45	$44.45	$43.60	$43.85	$43.85	204,936
2023-11-24	$44.52	$44.88	$44.37	$44.46	$44.46	26,234
2023-11-22	$44.57	$44.96	$44.35	$44.54	$44.54	63,657
2023-11-21	$45.15	$45.16	$44.32	$44.38	$44.38	73,816
2023-11-20	$45.67	$45.67	$45.14	$45.29	$45.29	79,371
2023-11-17	$45.90	$46.24	$45.52	$45.71	$45.71	162,651
2023-11-16	$45.91	$45.91	$44.94	$45.34	$45.34	91,437
2023-11-15	$46.00	$46.92	$45.54	$45.90	$45.90	181,236
2023-11-14	$43.80	$46.31	$43.80	$45.98	$45.98	208,672
2023-11-13	$42.24	$42.76	$41.92	$42.54	$42.54	82,842
2023-11-10	$42.68	$42.87	$42.03	$42.37	$42.37	99,545
2023-11-09	$42.77	$42.84	$42.25	$42.61	$42.61	119,876
2023-11-08	$44.02	$44.02	$42.44	$42.70	$42.70	80,111
2023-11-07	$44.26	$44.26	$43.65	$43.79	$43.79	146,138
2023-11-06	$44.72	$44.99	$41.87	$44.45	$44.45	128,134
2023-11-03	$44.71	$45.93	$44.23	$44.72	$44.72	155,035
2023-11-02	$42.10	$43.61	$42.10	$43.52	$43.52	135,919
2023-11-01	$42.18	$42.24	$41.48	$42.07	$41.61	106,155
2023-10-31	$42.16	$42.80	$41.77	$42.21	$41.75	114,853
2023-10-30	$42.42	$42.96	$41.54	$42.17	$41.71	112,353
2023-10-27	$42.00	$42.50	$41.43	$41.84	$41.38	178,099
2023-10-26	$40.69	$42.34	$40.36	$42.23	$41.77	296,029
2023-10-25	$39.37	$40.83	$39.31	$40.46	$40.02	381,128
2023-10-24	$41.02	$42.38	$39.37	$39.75	$39.32	248,086
2023-10-23	$40.67	$41.74	$40.52	$40.77	$40.33	235,698
2023-10-20	$43.38	$43.60	$40.59	$40.80	$40.35	393,594
2023-10-19	$43.88	$44.94	$42.80	$43.27	$42.80	394,763
2023-10-18	$43.26	$44.34	$42.45	$42.59	$42.13	420,435
2023-10-17	$42.79	$44.41	$42.79	$43.67	$43.19	341,799
2023-10-16	$43.32	$43.90	$42.78	$43.09	$42.62	220,870
2023-10-13	$44.65	$44.90	$43.11	$43.17	$43.17	150,797
2023-10-12	$44.45	$44.48	$43.70	$44.18	$44.18	139,037
2023-10-11	$44.33	$45.10	$44.33	$44.52	$44.52	108,455
2023-10-10	$44.50	$44.91	$44.15	$44.33	$44.33	236,505
2023-10-09	$43.21	$44.55	$42.94	$44.33	$44.33	247,411
2023-10-06	$42.56	$43.93	$42.14	$43.65	$43.65	192,120
2023-10-05	$41.79	$43.13	$41.79	$43.00	$43.00	175,592
2023-10-04	$41.23	$42.22	$40.78	$41.94	$41.94	193,100
2023-10-03	$41.38	$42.79	$40.69	$41.22	$41.22	374,848
2023-10-02	$42.35	$42.73	$41.20	$41.63	$41.63	313,147
2023-09-29	$41.78	$42.65	$41.72	$42.38	$42.38	208,844
2023-09-28	$41.23	$42.06	$41.23	$41.59	$41.59	147,991
2023-09-27	$41.73	$41.84	$41.14	$41.34	$41.34	90,543
2023-09-26	$41.99	$42.57	$41.46	$41.58	$41.58	171,269
2023-09-25	$42.21	$42.65	$41.98	$42.44	$42.44	112,151
2023-09-22	$42.16	$42.76	$41.71	$42.32	$42.32	149,991
2023-09-21	$42.05	$42.59	$41.74	$42.13	$42.13	123,683
2023-09-20	$42.89	$43.33	$42.38	$42.42	$42.42	101,914
2023-09-19	$43.38	$43.58	$42.66	$42.69	$42.69	171,377
2023-09-18	$43.29	$43.50	$42.54	$43.24	$43.24	130,272
2023-09-15	$43.49	$43.80	$43.09	$43.34	$43.34	621,524
2023-09-14	$43.68	$43.96	$43.41	$43.72	$43.72	135,263
2023-09-13	$43.57	$43.57	$42.59	$43.26	$43.26	141,514
2023-09-12	$43.51	$43.98	$43.33	$43.67	$43.67	126,956
2023-09-11	$43.93	$44.34	$43.25	$43.44	$43.44	183,827
2023-09-08	$43.33	$43.70	$42.73	$43.66	$43.66	192,790
2023-09-07	$43.30	$43.49	$42.63	$43.24	$43.24	202,995
2023-09-06	$43.80	$44.08	$42.68	$43.46	$43.46	130,875
2023-09-05	$44.23	$44.56	$43.66	$43.75	$43.75	133,390
2023-09-01	$44.05	$45.03	$43.56	$44.66	$44.66	265,752
2023-08-31	$43.44	$43.95	$43.32	$43.55	$43.55	153,718
2023-08-30	$43.61	$43.88	$43.22	$43.44	$43.44	87,707
2023-08-29	$43.69	$44.01	$43.28	$43.65	$43.65	99,541
2023-08-28	$43.36	$43.87	$43.34	$43.69	$43.69	80,981
2023-08-25	$43.60	$44.00	$42.61	$43.16	$43.16	97,883
2023-08-24	$43.22	$44.03	$42.83	$43.47	$43.47	160,672
2023-08-23	$42.60	$43.65	$42.40	$43.39	$43.39	135,259
2023-08-22	$43.70	$43.97	$42.51	$42.51	$42.51	194,622
2023-08-21	$44.47	$44.50	$43.42	$43.80	$43.80	172,324
2023-08-18	$44.17	$44.65	$44.09	$44.37	$44.37	251,781
2023-08-17	$44.87	$44.98	$44.28	$44.61	$44.61	170,168
2023-08-16	$44.92	$45.47	$44.29	$44.56	$44.56	110,811
2023-08-15	$45.69	$45.93	$44.74	$45.05	$45.05	165,461
2023-08-14	$46.58	$47.20	$45.67	$46.51	$46.51	224,031
2023-08-11	$46.76	$47.71	$46.70	$46.89	$46.89	153,269
2023-08-10	$47.37	$48.06	$46.64	$47.01	$47.01	153,381
2023-08-09	$47.47	$47.47	$46.75	$47.20	$47.20	238,594
2023-08-08	$47.59	$47.83	$46.62	$47.64	$47.64	208,005
2023-08-07	$48.05	$48.95	$47.74	$48.59	$48.59	164,963
2023-08-04	$47.82	$48.51	$47.50	$48.11	$48.11	142,525
2023-08-03	$47.26	$48.40	$46.68	$47.89	$47.89	152,423
2023-08-02	$46.65	$47.59	$46.49	$47.27	$47.27	156,408
2023-08-01	$47.25	$47.61	$46.28	$47.56	$47.56	154,603
2023-07-31	$47.05	$47.73	$47.04	$47.61	$47.61	252,995
2023-07-28	$47.39	$47.82	$46.79	$47.57	$47.10	102,305
2023-07-27	$47.95	$48.53	$46.59	$46.88	$46.41	196,183
2023-07-26	$45.13	$47.57	$45.13	$47.53	$47.06	232,286
2023-07-25	$45.29	$45.55	$44.27	$44.45	$44.01	243,434
2023-07-24	$44.50	$45.30	$44.37	$45.07	$44.62	416,905
2023-07-21	$45.62	$46.07	$43.32	$44.50	$44.50	421,347
2023-07-20	$46.76	$47.37	$45.13	$45.70	$45.70	603,335
2023-07-19	$48.81	$49.75	$48.26	$49.40	$49.40	211,539
2023-07-18	$47.25	$48.66	$47.25	$48.50	$48.50	154,847
2023-07-17	$46.29	$47.61	$46.16	$47.14	$47.14	160,207
2023-07-14	$47.73	$47.73	$46.17	$46.57	$46.57	123,308
2023-07-13	$46.92	$47.70	$46.45	$47.27	$47.27	122,963
2023-07-12	$46.10	$46.79	$45.83	$46.54	$46.54	171,907
2023-07-11	$44.92	$45.50	$44.15	$45.23	$45.23	119,804
2023-07-10	$44.27	$45.58	$43.97	$44.71	$44.71	202,533
2023-07-07	$43.83	$45.07	$43.83	$44.57	$44.57	129,621
2023-07-06	$43.70	$44.17	$42.97	$43.77	$43.77	169,538
2023-07-05	$44.29	$45.10	$43.84	$44.34	$44.34	151,408
2023-07-03	$43.67	$44.94	$43.67	$44.86	$44.86	94,791
2023-06-30	$44.94	$44.94	$43.63	$43.67	$43.67	169,642
2023-06-29	$44.36	$45.18	$44.11	$44.59	$44.59	96,651
2023-06-28	$44.05	$44.41	$43.34	$43.95	$43.95	140,234
2023-06-27	$43.79	$44.78	$43.31	$44.16	$44.16	198,070
2023-06-26	$43.97	$44.67	$43.34	$43.64	$43.64	157,900
2023-06-23	$43.70	$44.39	$43.06	$43.70	$43.70	279,926
2023-06-22	$45.08	$45.20	$43.64	$44.26	$44.26	169,758
2023-06-21	$45.57	$45.95	$45.03	$45.26	$45.26	175,990
2023-06-20	$46.16	$46.18	$45.49	$45.93	$45.93	172,275
2023-06-16	$47.70	$47.70	$45.82	$46.44	$46.44	604,489
2023-06-15	$45.36	$47.40	$45.36	$47.14	$47.14	232,568
2023-06-14	$46.53	$47.32	$45.52	$45.59	$45.59	394,285
2023-06-13	$46.04	$46.95	$45.68	$46.37	$46.37	525,565
2023-06-12	$46.50	$47.23	$45.63	$45.77	$45.77	306,885
2023-06-09	$47.11	$47.23	$45.65	$46.41	$46.41	350,286
2023-06-08	$48.08	$48.08	$46.55	$47.00	$47.00	346,939
2023-06-07	$48.31	$48.66	$47.42	$48.13	$48.13	682,356
2023-06-06	$45.60	$48.66	$45.60	$47.70	$47.70	265,936
2023-06-05	$47.79	$47.79	$45.27	$45.77	$45.77	195,848
2023-06-02	$45.45	$48.02	$45.17	$47.85	$47.85	214,250
2023-06-01	$43.63	$45.23	$43.12	$44.78	$44.78	168,334
2023-05-31	$44.92	$45.68	$43.18	$43.27	$43.27	186,967
2023-05-30	$45.96	$46.00	$44.54	$45.19	$45.19	112,671
2023-05-26	$45.23	$45.93	$44.50	$45.79	$45.79	86,671
2023-05-25	$45.87	$48.01	$44.97	$45.31	$45.31	109,763
2023-05-24	$47.27	$47.46	$46.25	$46.33	$46.33	102,404
2023-05-23	$46.85	$48.97	$46.85	$47.60	$47.60	167,042
2023-05-22	$45.96	$47.29	$45.63	$46.97	$46.97	111,676
2023-05-19	$47.48	$47.48	$45.00	$45.56	$45.56	139,087
2023-05-18	$47.20	$47.20	$43.72	$46.68	$46.68	201,524
2023-05-17	$44.61	$47.40	$44.39	$47.17	$47.17	202,489
2023-05-16	$44.02	$44.95	$43.77	$43.81	$43.81	183,569
2023-05-15	$42.24	$44.25	$42.01	$43.96	$43.96	206,945
2023-05-12	$42.67	$42.79	$41.57	$42.14	$42.14	246,465
2023-05-11	$42.51	$43.60	$42.00	$42.20	$42.20	152,568
2023-05-10	$44.41	$44.60	$42.82	$43.17	$43.17	180,204
2023-05-09	$44.27	$44.66	$43.06	$43.47	$43.47	192,372
2023-05-08	$45.77	$46.58	$43.83	$44.43	$44.43	251,108
2023-05-05	$44.90	$45.59	$43.32	$45.16	$45.16	353,456
2023-05-04	$44.30	$44.81	$42.27	$43.60	$43.60	318,956
2023-05-03	$45.97	$47.12	$45.18	$45.37	$45.37	232,572
2023-05-02	$48.27	$48.27	$45.50	$45.82	$45.82	237,034
2023-05-01	$49.42	$49.75	$48.29	$48.49	$48.49	122,565
2023-04-28	$49.97	$51.00	$49.82	$49.92	$49.43	180,582
2023-04-27	$49.19	$50.27	$49.05	$50.06	$49.57	158,910
2023-04-26	$48.37	$49.26	$48.06	$48.82	$48.34	188,636
2023-04-25	$49.05	$49.26	$47.94	$48.27	$47.80	249,904
2023-04-24	$50.03	$50.70	$49.40	$49.55	$49.06	194,323
2023-04-21	$51.28	$51.91	$50.00	$50.42	$49.93	167,652
2023-04-20	$52.75	$52.76	$51.25	$51.53	$51.02	187,545
2023-04-19	$51.78	$53.31	$51.73	$52.60	$52.08	120,728
2023-04-18	$52.92	$53.27	$51.47	$51.93	$51.42	151,131
2023-04-17	$51.41	$52.97	$50.70	$52.95	$52.43	166,187
2023-04-14	$53.00	$53.37	$50.90	$51.54	$51.03	144,572
2023-04-13	$51.90	$53.00	$51.30	$52.49	$51.98	123,639
2023-04-12	$52.77	$52.87	$51.40	$51.87	$51.36	161,372
2023-04-11	$53.18	$53.53	$52.19	$52.40	$51.89	128,918
2023-04-10	$52.54	$53.57	$52.39	$52.92	$52.40	276,782
2023-04-06	$51.98	$53.82	$51.98	$52.93	$52.93	142,305
2023-04-05	$52.22	$52.90	$51.86	$52.05	$52.05	260,706
2023-04-04	$54.07	$54.07	$51.84	$52.90	$52.90	194,188
2023-04-03	$54.18	$54.75	$53.30	$53.82	$53.82	198,629
2023-03-31	$54.14	$54.82	$53.74	$54.37	$54.37	253,498
2023-03-30	$55.20	$55.28	$53.06	$53.45	$53.45	221,670
2023-03-29	$55.45	$55.45	$53.42	$54.70	$54.70	267,143
2023-03-28	$54.31	$55.34	$54.05	$54.82	$54.82	193,740
2023-03-27	$55.85	$55.85	$54.20	$54.32	$54.32	173,484
2023-03-24	$52.52	$55.01	$52.29	$54.46	$54.46	227,029
2023-03-23	$54.02	$54.50	$52.21	$52.97	$52.97	416,210
2023-03-22	$56.11	$56.86	$53.25	$53.50	$53.50	220,223
2023-03-21	$55.38	$57.80	$55.38	$56.23	$56.23	343,403
2023-03-20	$54.53	$56.36	$53.51	$53.62	$53.62	273,570
2023-03-17	$55.82	$56.21	$52.78	$53.64	$53.64	846,542
2023-03-16	$53.58	$58.15	$52.62	$57.31	$57.31	301,227
2023-03-15	$51.97	$54.48	$50.53	$54.15	$54.15	316,662
2023-03-14	$55.85	$56.98	$53.47	$54.22	$54.22	426,968
2023-03-13	$53.97	$54.63	$49.28	$51.92	$51.92	671,278
2023-03-10	$56.00	$57.25	$53.12	$56.54	$56.54	405,886
2023-03-09	$60.51	$61.25	$56.56	$56.86	$56.86	243,782
2023-03-08	$61.41	$61.59	$60.66	$61.18	$61.18	114,234
2023-03-07	$62.80	$62.80	$61.21	$61.26	$61.26	174,816
2023-03-06	$63.03	$63.59	$62.07	$62.82	$62.82	167,673
2023-03-03	$63.01	$63.47	$62.40	$63.17	$63.17	108,891
2023-03-02	$62.78	$63.45	$62.26	$62.81	$62.81	132,071
2023-03-01	$62.78	$63.33	$62.58	$63.10	$63.10	112,182
2023-02-28	$63.43	$63.96	$62.98	$62.98	$62.98	147,990
2023-02-27	$64.21	$64.68	$63.07	$63.21	$63.21	95,734
2023-02-24	$63.31	$64.13	$62.88	$63.85	$63.85	137,799
2023-02-23	$63.34	$63.95	$62.77	$63.63	$63.63	111,565
2023-02-22	$63.09	$63.53	$62.49	$63.13	$63.13	171,945
2023-02-21	$63.69	$64.24	$62.94	$63.15	$63.15	92,574
2023-02-17	$63.50	$64.52	$62.97	$64.25	$64.25	116,144
2023-02-16	$63.40	$63.74	$63.15	$63.25	$63.25	113,200
2023-02-15	$63.16	$64.19	$62.92	$63.94	$63.94	117,129
2023-02-14	$63.67	$63.96	$62.74	$63.45	$63.45	146,669
2023-02-13	$63.71	$64.25	$63.27	$63.74	$63.74	125,540
2023-02-10	$63.71	$63.88	$63.12	$63.67	$63.67	125,519
2023-02-09	$65.24	$65.45	$63.62	$63.83	$63.83	110,843
2023-02-08	$64.59	$65.37	$55.85	$65.02	$65.02	173,396
2023-02-07	$64.91	$65.70	$64.50	$65.48	$65.48	193,535
2023-02-06	$65.98	$66.27	$64.94	$65.13	$65.13	118,858
2023-02-03	$65.70	$67.30	$64.98	$66.44	$66.44	232,637
2023-02-02	$65.26	$66.30	$64.75	$66.03	$66.03	197,170
2023-02-01	$64.23	$65.91	$63.19	$65.14	$65.14	183,843
2023-01-31	$63.04	$64.99	$63.04	$64.83	$64.36	167,991
2023-01-30	$62.68	$63.54	$62.42	$62.86	$62.86	99,001
2023-01-27	$62.84	$63.27	$62.54	$62.69	$62.69	104,213
2023-01-26	$62.98	$63.13	$61.82	$62.98	$62.98	190,165
2023-01-25	$63.11	$63.19	$62.08	$62.50	$62.50	140,091
2023-01-24	$63.42	$63.78	$62.83	$63.35	$63.35	142,437
2023-01-23	$64.28	$64.28	$63.01	$63.32	$63.32	215,334
2023-01-20	$63.57	$64.71	$61.87	$64.43	$64.43	317,510
2023-01-19	$61.11	$61.39	$60.33	$61.30	$61.30	188,924
2023-01-18	$63.20	$63.44	$61.10	$61.32	$61.32	209,961
2023-01-17	$64.56	$64.67	$63.51	$63.70	$63.70	118,285
2023-01-13	$64.00	$64.67	$63.62	$64.48	$64.48	123,260
2023-01-12	$63.84	$65.13	$63.68	$64.70	$64.70	174,216
2023-01-11	$63.43	$63.57	$62.73	$63.41	$63.41	156,999
2023-01-10	$62.53	$63.49	$62.02	$63.27	$63.27	134,597
2023-01-09	$63.99	$63.99	$62.24	$62.55	$62.55	90,470
2023-01-06	$62.77	$63.97	$62.12	$63.65	$63.65	126,360
2023-01-05	$62.39	$62.39	$61.19	$62.26	$62.26	275,371
2023-01-04	$63.09	$64.07	$62.37	$62.64	$62.64	135,438
2023-01-03	$63.39	$63.39	$62.23	$62.93	$62.93	132,313
2022-12-30	$63.37	$63.62	$62.40	$63.20	$63.20	118,814
2022-12-29	$62.60	$63.85	$62.60	$63.63	$63.63	89,515
2022-12-28	$63.51	$64.08	$62.71	$62.71	$62.71	85,666
2022-12-27	$63.20	$64.19	$62.48	$63.59	$63.59	110,278
2022-12-23	$62.42	$63.22	$62.25	$62.99	$62.99	87,129
2022-12-22	$62.70	$62.70	$61.44	$62.36	$62.36	158,626
2022-12-21	$62.77	$63.22	$62.08	$62.79	$62.79	270,361
2022-12-20	$62.34	$62.55	$61.98	$62.02	$62.02	256,110
2022-12-19	$61.84	$62.72	$61.71	$62.18	$62.18	270,418
2022-12-16	$62.26	$62.90	$61.20	$61.55	$61.55	990,468
2022-12-15	$63.39	$63.73	$62.01	$62.44	$62.44	261,306
2022-12-14	$65.77	$66.26	$63.67	$63.84	$63.84	178,903
2022-12-13	$67.04	$67.48	$65.37	$65.77	$65.77	185,038
2022-12-12	$66.14	$66.50	$65.50	$66.06	$66.06	130,298
2022-12-09	$65.71	$66.55	$65.58	$66.14	$66.14	88,883
2022-12-08	$66.20	$66.73	$65.46	$65.90	$65.90	122,638
2022-12-07	$65.87	$66.74	$65.67	$65.94	$65.94	146,887
2022-12-06	$66.49	$66.67	$65.70	$65.96	$65.96	158,844
2022-12-05	$70.15	$70.20	$66.05	$66.55	$66.55	157,653
2022-12-02	$69.98	$70.92	$69.66	$70.62	$70.62	103,275
2022-12-01	$70.71	$71.15	$69.68	$70.62	$70.62	107,481
2022-11-30	$69.36	$70.91	$68.06	$70.62	$70.62	219,139
2022-11-29	$69.28	$70.09	$68.86	$69.37	$69.37	157,405
2022-11-28	$71.27	$71.46	$69.07	$69.31	$69.31	161,860
2022-11-25	$70.69	$71.63	$70.69	$71.62	$71.62	70,213
2022-11-23	$70.30	$70.70	$69.71	$70.39	$70.39	95,398
2022-11-22	$70.21	$70.70	$69.99	$70.44	$70.44	128,129
2022-11-21	$69.31	$70.20	$69.31	$69.93	$69.93	113,847
2022-11-18	$69.93	$70.45	$68.86	$69.66	$69.66	177,960
2022-11-17	$68.75	$68.93	$68.10	$68.75	$68.75	114,676
2022-11-16	$69.77	$69.77	$69.05	$69.20	$69.20	111,668
2022-11-15	$70.20	$70.57	$69.10	$69.81	$69.81	150,425
2022-11-14	$69.48	$70.70	$69.07	$69.55	$69.55	237,794
2022-11-11	$72.13	$72.82	$70.54	$70.70	$70.70	142,974
2022-11-10	$71.38	$72.80	$71.38	$71.99	$71.99	184,467
2022-11-09	$70.96	$71.28	$69.67	$69.94	$69.94	163,513
2022-11-08	$72.57	$73.04	$70.62	$70.99	$70.99	164,797
2022-11-07	$73.20	$73.87	$72.10	$72.59	$72.59	162,376
2022-11-04	$71.83	$72.44	$70.72	$72.39	$72.39	154,616
2022-11-03	$71.57	$71.73	$70.29	$71.11	$71.11	172,501
2022-11-02	$73.33	$73.90	$71.98	$72.22	$72.22	216,279
2022-11-01	$75.11	$75.72	$73.81	$73.92	$73.92	177,731
2022-10-31	$73.25	$75.09	$72.92	$74.75	$74.75	204,039
2022-10-28	$71.18	$73.96	$70.45	$73.82	$73.82	168,074
2022-10-27	$70.41	$72.21	$70.27	$71.59	$71.17	184,690
2022-10-26	$69.31	$70.50	$68.74	$70.25	$69.83	196,993
2022-10-25	$67.69	$69.10	$67.69	$68.84	$68.84	160,470
2022-10-24	$66.97	$68.32	$66.88	$67.80	$67.80	154,386
2022-10-21	$66.56	$67.25	$63.97	$66.33	$66.33	467,078
2022-10-20	$67.61	$69.67	$66.85	$67.29	$67.29	290,649
2022-10-19	$66.73	$68.16	$66.28	$66.78	$66.78	258,650
2022-10-18	$67.45	$68.00	$66.63	$67.54	$67.54	175,986
2022-10-17	$65.87	$67.05	$65.82	$66.81	$66.81	240,076
2022-10-14	$65.56	$66.56	$64.64	$64.92	$64.92	172,154
2022-10-13	$62.03	$65.39	$61.59	$65.17	$65.17	322,986
2022-10-12	$62.21	$63.16	$61.36	$62.65	$62.65	189,593
2022-10-11	$61.30	$62.70	$61.11	$62.26	$62.26	146,763
2022-10-10	$61.43	$62.06	$61.04	$61.44	$61.44	143,137
2022-10-07	$62.30	$62.30	$60.98	$61.09	$61.09	156,205
2022-10-06	$62.21	$63.15	$61.92	$62.55	$62.55	142,003
2022-10-05	$61.61	$63.04	$61.61	$62.41	$62.41	115,715
2022-10-04	$61.27	$62.94	$61.27	$62.82	$62.82	223,371
2022-10-03	$59.91	$61.14	$59.31	$60.69	$60.69	219,989
2022-09-30	$59.02	$60.16	$58.56	$59.08	$59.08	178,737
2022-09-29	$58.63	$58.90	$57.83	$58.84	$58.84	141,350
2022-09-28	$58.78	$59.99	$58.44	$58.94	$58.94	225,996
2022-09-27	$60.26	$60.34	$58.48	$58.82	$58.82	120,211
2022-09-26	$59.93	$61.07	$59.93	$60.06	$60.06	97,560
2022-09-23	$60.29	$60.75	$59.46	$60.15	$60.15	136,873
2022-09-22	$62.08	$62.11	$60.50	$60.81	$60.81	135,312
2022-09-21	$62.88	$63.36	$61.92	$62.02	$62.02	182,906
2022-09-20	$62.25	$62.86	$62.11	$62.44	$62.44	118,934
2022-09-19	$60.81	$62.75	$59.94	$62.30	$62.30	140,113
2022-09-16	$60.50	$61.62	$60.07	$61.51	$61.51	514,036
2022-09-15	$60.05	$61.32	$60.05	$60.78	$60.78	111,655
2022-09-14	$60.13	$60.39	$59.19	$60.18	$60.18	186,399
2022-09-13	$60.38	$60.97	$59.49	$60.06	$60.06	200,743
2022-09-12	$61.16	$61.52	$60.66	$61.27	$61.27	119,296
2022-09-09	$59.93	$61.08	$59.38	$61.06	$61.06	141,220
2022-09-08	$58.39	$59.86	$58.26	$59.64	$59.64	100,418
2022-09-07	$58.15	$58.96	$57.92	$58.91	$58.91	140,092
2022-09-06	$59.48	$59.48	$57.89	$58.37	$58.37	107,889
2022-09-02	$60.36	$60.91	$58.94	$59.43	$59.43	84,365
2022-09-01	$60.58	$60.67	$59.27	$59.82	$59.82	120,786
2022-08-31	$61.18	$61.81	$60.51	$60.76	$60.76	189,909
2022-08-30	$60.60	$61.45	$60.12	$61.35	$61.35	147,140
2022-08-29	$61.29	$61.29	$60.45	$60.50	$60.50	84,422
2022-08-26	$62.91	$62.95	$61.45	$61.59	$61.59	89,101
2022-08-25	$61.56	$62.83	$61.56	$62.75	$62.75	111,317
2022-08-24	$61.74	$62.19	$61.38	$61.66	$61.66	116,857
2022-08-23	$62.81	$63.22	$61.71	$61.85	$61.85	122,691
2022-08-22	$63.07	$63.24	$62.44	$62.72	$62.72	160,235
2022-08-19	$64.03	$64.10	$63.55	$63.94	$63.94	304,795
2022-08-18	$64.20	$64.53	$63.91	$64.29	$64.29	83,179
2022-08-17	$64.23	$64.26	$63.62	$64.05	$64.05	96,878
2022-08-16	$64.03	$64.79	$63.37	$64.55	$64.55	90,800
2022-08-15	$63.15	$64.15	$63.15	$64.03	$64.03	96,371
2022-08-12	$63.00	$63.87	$62.77	$63.77	$63.77	102,897
2022-08-11	$62.31	$62.71	$61.96	$62.55	$62.55	93,087
2022-08-10	$61.87	$62.53	$61.44	$61.65	$61.65	125,200
2022-08-09	$61.06	$61.41	$60.70	$61.39	$61.39	110,160
2022-08-08	$61.10	$61.43	$60.51	$60.94	$60.94	112,555
2022-08-05	$60.16	$61.14	$60.16	$60.93	$60.93	130,272
2022-08-04	$60.66	$60.66	$59.85	$60.20	$60.20	78,343
2022-08-03	$60.80	$60.95	$60.13	$60.50	$60.50	121,708
2022-08-02	$61.38	$61.63	$60.54	$60.58	$60.58	110,355
2022-08-01	$61.04	$61.91	$60.49	$61.44	$61.44	155,248
2022-07-29	$61.00	$62.15	$61.00	$61.99	$61.55	201,891
2022-07-28	$60.67	$61.22	$60.22	$61.03	$60.60	120,707
2022-07-27	$60.04	$61.30	$59.86	$60.67	$60.24	134,480
2022-07-26	$59.15	$60.11	$59.15	$59.83	$59.40	160,751
2022-07-25	$58.92	$59.71	$58.49	$59.55	$59.13	170,163
2022-07-22	$59.49	$59.86	$57.75	$58.32	$57.91	162,987
2022-07-21	$60.16	$60.16	$57.47	$59.26	$58.84	162,238
2022-07-20	$58.56	$60.34	$58.48	$59.87	$59.44	209,895
2022-07-19	$57.78	$59.34	$57.77	$58.97	$58.55	230,874
2022-07-18	$57.69	$58.24	$57.03	$57.32	$56.91	131,827
2022-07-15	$56.41	$57.46	$55.91	$57.10	$56.69	143,753
2022-07-14	$55.62	$55.85	$54.64	$55.59	$55.19	101,501
2022-07-13	$56.69	$56.91	$56.01	$56.46	$56.06	100,814
2022-07-12	$56.76	$57.82	$56.76	$57.11	$56.70	111,134
2022-07-11	$56.82	$57.76	$56.81	$57.11	$56.70	95,006
2022-07-08	$57.86	$58.14	$57.01	$57.41	$57.00	83,350
2022-07-07	$58.18	$58.42	$57.35	$57.55	$57.14	107,986
2022-07-06	$57.21	$58.19	$56.75	$57.76	$57.35	108,719
2022-07-05	$56.88	$57.88	$55.69	$57.74	$57.33	224,232
2022-07-01	$55.63	$58.28	$55.56	$58.01	$57.60	195,516
2022-06-30	$54.89	$57.31	$54.77	$56.21	$55.81	165,046
2022-06-29	$56.18	$56.50	$55.62	$55.80	$55.40	169,550
2022-06-28	$58.00	$58.22	$56.24	$56.43	$56.03	230,883
2022-06-27	$56.47	$56.82	$55.74	$56.34	$55.94	195,779
2022-06-24	$54.99	$56.08	$54.99	$55.89	$55.49	502,593
2022-06-23	$55.42	$56.02	$54.11	$55.02	$54.63	170,200
2022-06-22	$54.99	$56.33	$54.96	$55.48	$55.09	204,680
2022-06-21	$55.25	$56.16	$54.68	$55.93	$55.53	229,173
2022-06-17	$53.63	$55.04	$53.63	$54.07	$53.69	422,963
2022-06-16	$53.29	$53.40	$52.35	$52.59	$52.22	221,271
2022-06-15	$54.83	$55.24	$53.87	$54.15	$53.76	254,561
2022-06-14	$53.94	$54.64	$53.75	$54.34	$53.95	123,330
2022-06-13	$53.50	$54.90	$53.48	$53.69	$53.31	158,908
2022-06-10	$54.94	$55.25	$54.21	$54.78	$54.39	141,767
2022-06-09	$57.30	$57.66	$55.82	$55.83	$55.43	169,089
2022-06-08	$58.17	$58.17	$56.97	$57.43	$57.02	123,417
2022-06-07	$57.39	$58.85	$57.34	$58.75	$58.33	169,162
2022-06-06	$58.49	$58.84	$57.77	$58.00	$57.59	172,640
2022-06-03	$58.06	$59.45	$57.68	$57.96	$57.55	124,653
2022-06-02	$57.31	$58.35	$56.94	$58.33	$57.92	142,508
2022-06-01	$58.00	$58.02	$56.83	$57.39	$56.98	148,184
2022-05-31	$58.28	$58.91	$57.80	$58.11	$57.70	113,866
2022-05-27	$57.26	$59.02	$57.26	$58.93	$58.51	128,384
2022-05-26	$56.68	$57.96	$56.68	$57.90	$57.49	127,358
2022-05-25	$55.71	$57.00	$55.70	$56.30	$55.90	105,147
2022-05-24	$55.79	$55.99	$54.66	$55.85	$55.45	133,194
2022-05-23	$55.48	$56.30	$54.82	$55.95	$55.55	196,829
2022-05-20	$54.50	$54.58	$53.28	$54.51	$54.12	141,273
2022-05-19	$54.35	$55.36	$54.13	$54.17	$53.78	226,675
2022-05-18	$55.16	$55.68	$53.83	$55.15	$54.76	183,664
2022-05-17	$54.59	$55.95	$54.59	$55.95	$55.55	121,302
2022-05-16	$54.46	$54.46	$53.47	$53.86	$53.48	112,639
2022-05-13	$54.71	$55.40	$54.42	$54.70	$54.31	165,710
2022-05-12	$54.01	$54.65	$52.97	$54.41	$54.02	248,397
2022-05-11	$55.08	$56.67	$54.13	$54.27	$53.88	171,403
2022-05-10	$55.91	$56.93	$54.08	$54.90	$54.51	199,920
2022-05-09	$54.92	$56.46	$54.57	$55.71	$55.31	182,326
2022-05-06	$55.01	$55.56	$54.32	$55.47	$55.08	205,630
2022-05-05	$55.80	$55.80	$54.24	$54.97	$54.58	236,428
2022-05-04	$55.01	$56.71	$54.87	$56.47	$56.07	175,774
2022-05-03	$54.06	$54.99	$53.61	$54.71	$54.32	197,580
2022-05-02	$53.32	$54.35	$52.87	$53.99	$53.61	224,442
2022-04-29	$55.27	$55.47	$53.50	$53.70	$52.89	131,789
2022-04-28	$55.14	$55.96	$54.46	$55.36	$54.52	110,958
2022-04-27	$55.13	$55.42	$54.30	$54.73	$53.90	232,082
2022-04-26	$56.06	$57.32	$54.71	$55.08	$54.25	161,472
2022-04-25	$56.08	$56.84	$55.01	$56.65	$55.79	231,307
2022-04-22	$57.54	$57.91	$56.56	$56.58	$55.72	189,358
2022-04-21	$59.18	$59.85	$56.93	$57.50	$56.63	262,826
2022-04-20	$57.71	$59.16	$57.71	$57.99	$57.11	103,753
2022-04-19	$55.49	$57.57	$55.49	$57.43	$56.56	210,657
2022-04-18	$55.03	$55.47	$54.81	$55.23	$54.39	190,440
2022-04-14	$56.16	$56.46	$54.91	$55.26	$54.42	141,300
2022-04-13	$55.39	$56.26	$55.14	$56.17	$55.32	194,456
2022-04-12	$55.66	$56.28	$55.22	$55.54	$54.70	221,211
2022-04-11	$55.29	$56.58	$55.18	$55.30	$54.46	293,608
2022-04-08	$56.08	$56.22	$55.14	$55.49	$54.65	220,930
2022-04-07	$56.44	$56.44	$55.15	$55.69	$54.85	235,225
2022-04-06	$56.68	$57.20	$56.09	$56.23	$55.38	252,574
2022-04-05	$57.77	$57.99	$56.69	$56.78	$55.92	142,644
2022-04-04	$58.08	$58.08	$56.65	$57.46	$56.59	174,298
2022-04-01	$59.06	$59.41	$57.51	$58.09	$57.21	274,901
2022-03-31	$59.32	$59.66	$58.44	$58.53	$57.64	190,805
2022-03-30	$61.69	$61.85	$58.60	$59.13	$58.23	140,576
2022-03-29	$60.99	$61.71	$60.39	$61.58	$60.65	264,016
2022-03-28	$60.44	$60.49	$59.41	$60.19	$59.28	237,680
2022-03-25	$59.29	$60.79	$58.60	$60.67	$59.75	150,252
2022-03-24	$58.04	$59.16	$57.21	$59.05	$58.16	204,018
2022-03-23	$59.78	$60.00	$57.64	$57.82	$56.94	179,505
2022-03-22	$60.30	$61.19	$59.92	$60.40	$59.49	80,044
2022-03-21	$60.48	$60.90	$59.17	$59.78	$58.88	104,243
2022-03-18	$60.47	$60.47	$58.53	$60.19	$59.28	330,385
2022-03-17	$60.54	$60.96	$59.74	$60.63	$59.71	92,181
2022-03-16	$60.36	$61.60	$59.66	$61.19	$60.26	203,399
2022-03-15	$60.53	$60.99	$59.23	$59.75	$58.85	124,354
2022-03-14	$60.41	$61.60	$60.11	$60.43	$59.52	114,594
2022-03-11	$59.48	$60.39	$59.06	$59.72	$58.82	115,785
2022-03-10	$57.93	$59.22	$57.93	$59.02	$58.13	189,544
2022-03-09	$58.21	$61.19	$57.63	$58.69	$57.80	184,628
2022-03-08	$56.98	$58.29	$56.38	$56.83	$55.97	233,647
2022-03-07	$58.33	$58.72	$56.14	$56.31	$55.46	169,778
2022-03-04	$60.21	$60.21	$58.00	$58.46	$57.58	209,771
2022-03-03	$61.69	$61.96	$60.59	$61.27	$60.34	121,244
2022-03-02	$59.69	$62.25	$59.69	$61.45	$60.52	105,550
2022-03-01	$61.43	$61.43	$58.24	$59.26	$58.36	239,366
2022-02-28	$60.95	$61.86	$60.69	$61.61	$60.68	192,113
2022-02-25	$60.00	$62.47	$60.00	$62.13	$61.19	141,551
2022-02-24	$59.42	$59.76	$57.62	$59.66	$58.76	194,555
2022-02-23	$62.38	$62.79	$60.89	$61.02	$60.10	104,499
2022-02-22	$62.05	$62.62	$61.54	$62.03	$61.09	117,829
2022-02-18	$61.58	$62.83	$61.58	$62.43	$61.49	82,933
2022-02-17	$63.01	$63.15	$61.71	$61.84	$60.90	82,754
2022-02-16	$63.24	$63.82	$62.95	$63.63	$62.67	155,029
2022-02-15	$62.67	$63.76	$62.58	$63.61	$62.65	81,401
2022-02-14	$63.41	$64.04	$61.72	$62.04	$61.10	145,768
2022-02-11	$63.20	$64.64	$62.47	$63.31	$62.35	178,205
2022-02-10	$62.89	$64.22	$62.28	$63.35	$62.39	230,033
2022-02-09	$63.74	$64.77	$62.48	$63.05	$62.10	122,058
2022-02-08	$62.56	$63.95	$62.48	$63.69	$62.73	116,399
2022-02-07	$61.80	$62.29	$61.01	$62.11	$61.17	175,820
2022-02-04	$60.35	$61.62	$59.89	$61.34	$60.41	239,080
2022-02-03	$60.71	$61.52	$60.10	$60.17	$59.26	154,296
2022-02-02	$61.35	$61.35	$59.66	$60.58	$59.66	305,803
2022-02-01	$61.72	$62.47	$60.45	$61.69	$60.32	198,181
2022-01-31	$60.69	$62.33	$60.08	$62.11	$60.73	223,325
2022-01-28	$61.30	$62.08	$59.52	$61.36	$60.00	166,138
2022-01-27	$62.79	$64.25	$60.70	$61.24	$59.88	123,352
2022-01-26	$64.18	$65.40	$61.72	$62.59	$61.20	129,050
2022-01-25	$63.73	$64.39	$62.49	$63.93	$62.51	143,983
2022-01-24	$62.05	$64.84	$61.27	$64.51	$63.08	223,172
2022-01-21	$57.97	$64.92	$57.10	$62.16	$60.78	268,869
2022-01-20	$64.84	$65.85	$62.35	$62.54	$61.15	376,287
2022-01-19	$66.76	$66.79	$60.50	$65.15	$63.70	206,978
2022-01-18	$66.28	$66.70	$65.64	$66.27	$64.80	140,348
2022-01-14	$65.19	$66.62	$64.62	$66.33	$64.85	202,860
2022-01-13	$64.65	$66.00	$64.65	$65.82	$64.36	198,075
2022-01-12	$63.92	$64.86	$62.79	$64.46	$63.03	190,879
2022-01-11	$64.66	$64.66	$63.17	$64.00	$62.58	113,835
2022-01-10	$65.00	$65.08	$63.45	$64.34	$62.91	189,165
2022-01-07	$63.98	$64.96	$59.06	$64.90	$63.46	160,513
2022-01-06	$62.69	$64.20	$62.21	$64.02	$62.60	118,684
2022-01-05	$62.83	$63.52	$61.97	$61.98	$60.60	117,659
2022-01-04	$61.81	$63.14	$61.40	$62.36	$60.97	165,292
2022-01-03	$61.00	$62.14	$60.53	$61.29	$59.93	111,892
2021-12-31	$60.66	$61.17	$60.12	$60.67	$59.32	83,003
2021-12-30	$61.80	$62.11	$60.64	$60.96	$59.60	118,225
2021-12-29	$61.34	$62.10	$60.94	$61.79	$60.42	80,892
2021-12-28	$61.60	$62.14	$60.15	$61.44	$60.07	92,025
2021-12-27	$61.01	$61.87	$60.34	$61.68	$60.31	174,149
2021-12-23	$60.10	$61.65	$60.08	$61.12	$59.76	138,719
2021-12-22	$57.88	$58.66	$57.59	$58.63	$57.33	76,003
2021-12-21	$56.75	$59.44	$56.75	$57.97	$56.68	123,287
2021-12-20	$57.13	$57.13	$54.98	$55.95	$54.71	224,688
2021-12-17	$57.85	$58.87	$56.14	$58.29	$56.99	1,121,700
2021-12-16	$58.19	$59.67	$57.72	$58.27	$56.97	199,257
2021-12-15	$58.80	$59.31	$56.78	$57.29	$56.02	351,718
2021-12-14	$57.41	$59.38	$57.41	$58.35	$57.05	255,792
2021-12-13	$57.76	$58.41	$57.06	$57.53	$56.25	149,523
2021-12-10	$57.93	$58.37	$57.04	$58.12	$56.83	92,482
2021-12-09	$57.89	$58.15	$57.40	$57.61	$56.33	97,805
2021-12-08	$58.80	$59.21	$58.18	$58.53	$57.23	95,013
2021-12-07	$59.54	$59.71	$58.11	$58.54	$57.24	118,786
2021-12-06	$58.29	$59.62	$57.78	$58.87	$57.56	111,967
2021-12-03	$59.14	$59.77	$57.04	$57.36	$56.08	131,782
2021-12-02	$57.52	$59.49	$57.39	$58.92	$57.61	101,862
2021-12-01	$58.68	$59.80	$56.88	$57.02	$55.75	123,973
2021-11-30	$57.12	$57.84	$56.87	$57.28	$56.01	156,626
2021-11-29	$59.46	$59.63	$57.75	$57.94	$56.65	119,125
2021-11-26	$59.85	$60.85	$57.15	$58.43	$57.13	109,508
2021-11-24	$62.39	$62.84	$61.94	$62.03	$60.65	54,521
2021-11-23	$62.20	$63.13	$61.69	$62.83	$61.43	91,381
2021-11-22	$61.79	$63.24	$61.40	$61.87	$60.49	110,826
2021-11-19	$60.88	$61.41	$60.02	$61.16	$59.80	82,874
2021-11-18	$61.63	$61.87	$61.06	$61.60	$60.23	178,325
2021-11-17	$61.44	$61.96	$60.48	$61.66	$60.29	137,381
2021-11-16	$62.02	$62.41	$61.60	$61.84	$60.46	96,658
2021-11-15	$61.96	$62.33	$61.65	$62.12	$60.74	95,523
2021-11-12	$62.55	$63.00	$61.14	$61.68	$60.31	128,257
2021-11-11	$62.02	$62.70	$61.60	$62.36	$60.97	94,130
2021-11-10	$61.58	$62.24	$61.49	$62.01	$60.63	68,866
2021-11-09	$60.89	$61.67	$60.33	$61.44	$60.07	85,438
2021-11-08	$61.68	$62.05	$60.96	$61.30	$59.94	90,132
2021-11-05	$60.76	$62.00	$60.76	$61.55	$60.18	95,097
2021-11-04	$61.01	$61.20	$59.48	$60.24	$58.90	160,673
2021-11-03	$58.69	$61.54	$58.40	$61.13	$59.77	133,013
2021-11-02	$59.29	$59.99	$58.69	$58.99	$57.68	134,392
2021-11-01	$57.76	$59.41	$57.50	$59.30	$57.98	136,868
2021-10-29	$58.04	$58.91	$57.51	$57.76	$56.09	115,204
2021-10-28	$57.92	$59.07	$57.57	$57.89	$56.21	111,102
2021-10-27	$59.48	$59.55	$57.52	$57.70	$56.03	146,611
2021-10-26	$60.33	$60.69	$59.81	$59.95	$58.21	92,736
2021-10-25	$60.89	$60.90	$59.64	$60.39	$58.64	109,788
2021-10-22	$59.76	$60.71	$59.59	$60.71	$58.95	189,295
2021-10-21	$59.11	$59.53	$58.07	$59.53	$57.81	207,768
2021-10-20	$56.65	$58.25	$56.13	$57.78	$56.11	214,840
2021-10-19	$57.20	$57.33	$56.38	$56.81	$55.17	111,800
2021-10-18	$57.67	$58.18	$57.00	$57.13	$55.48	93,263
2021-10-15	$58.88	$58.88	$57.48	$57.55	$55.88	136,370
2021-10-14	$57.06	$58.16	$57.00	$57.74	$56.07	88,900
2021-10-13	$57.25	$57.73	$55.93	$56.92	$55.27	103,755
2021-10-12	$56.75	$57.85	$56.75	$57.12	$55.47	148,848
2021-10-11	$58.36	$58.62	$56.71	$56.72	$55.08	86,238
2021-10-08	$57.79	$58.45	$57.72	$58.08	$56.40	70,856
2021-10-07	$57.50	$58.05	$57.40	$57.73	$56.06	120,327
2021-10-06	$56.49	$57.15	$55.58	$57.07	$55.42	150,205
2021-10-05	$56.60	$57.49	$56.02	$56.99	$55.34	192,168
2021-10-04	$55.47	$56.60	$55.00	$56.36	$54.73	136,134
2021-10-01	$55.50	$56.58	$54.59	$55.67	$54.06	346,078
2021-09-30	$55.45	$56.31	$55.15	$55.21	$53.61	162,063
2021-09-29	$55.16	$55.67	$54.83	$55.59	$53.98	118,816
2021-09-28	$56.21	$56.21	$54.78	$54.98	$53.39	142,139
2021-09-27	$54.61	$56.45	$54.40	$55.67	$54.06	182,572
2021-09-24	$52.66	$54.25	$52.66	$53.92	$52.36	103,959
2021-09-23	$51.97	$53.30	$51.97	$52.79	$51.26	335,762
2021-09-22	$51.61	$52.79	$51.31	$51.40	$49.91	176,488
2021-09-21	$51.36	$51.70	$50.76	$51.08	$49.60	134,503
2021-09-20	$51.18	$51.71	$50.02	$51.12	$49.64	137,914
2021-09-17	$51.58	$52.58	$51.30	$52.50	$50.98	771,357
2021-09-16	$52.29	$53.11	$51.30	$51.37	$49.88	167,126
2021-09-15	$51.64	$52.32	$51.40	$52.03	$50.52	120,667
2021-09-14	$53.04	$53.33	$51.38	$51.57	$50.08	130,995
2021-09-13	$52.26	$52.93	$51.66	$52.88	$51.35	167,486
2021-09-10	$53.00	$53.15	$51.75	$51.82	$50.32	152,990
2021-09-09	$53.30	$53.53	$52.74	$52.84	$51.31	201,020
2021-09-08	$54.63	$55.38	$53.14	$53.24	$51.70	151,970
2021-09-07	$55.69	$57.02	$54.89	$55.02	$53.43	186,031
2021-09-03	$57.20	$57.38	$56.21	$56.52	$54.88	186,846
2021-09-02	$56.92	$57.50	$56.52	$57.01	$55.36	151,130
2021-09-01	$57.46	$57.46	$56.03	$56.89	$55.24	77,185
2021-08-31	$57.05	$57.73	$56.19	$57.20	$55.54	122,051
2021-08-30	$58.26	$58.51	$56.67	$56.75	$55.11	128,889
2021-08-27	$56.26	$58.46	$56.26	$58.30	$56.61	154,719
2021-08-26	$57.08	$57.17	$56.04	$56.06	$54.44	150,916
2021-08-25	$56.69	$57.69	$56.42	$56.88	$55.23	141,107
2021-08-24	$56.35	$56.92	$56.15	$56.61	$54.97	100,261
2021-08-23	$55.84	$56.60	$55.70	$56.31	$54.68	99,383
2021-08-20	$54.57	$55.81	$54.32	$55.60	$53.99	95,881
2021-08-19	$54.60	$55.31	$54.25	$54.90	$53.31	194,520
2021-08-18	$55.13	$56.18	$54.79	$54.87	$53.28	90,535
2021-08-17	$55.83	$56.49	$55.28	$55.42	$53.82	137,772
2021-08-16	$55.64	$56.40	$55.10	$56.11	$54.49	122,104
2021-08-13	$56.76	$56.80	$56.12	$56.18	$54.55	66,438
2021-08-12	$56.97	$57.06	$56.13	$56.54	$54.90	126,893
2021-08-11	$55.90	$56.90	$55.13	$56.77	$55.13	106,899
2021-08-10	$54.69	$56.00	$54.51	$55.73	$54.12	111,038
2021-08-09	$55.39	$55.57	$54.60	$54.82	$53.23	77,863
2021-08-06	$54.66	$55.78	$54.01	$55.42	$53.82	137,768
2021-08-05	$52.90	$53.72	$52.90	$53.65	$52.10	80,839
2021-08-04	$52.14	$53.02	$52.05	$52.51	$50.99	87,163
2021-08-03	$52.21	$53.20	$51.50	$52.95	$51.42	148,508
2021-08-02	$52.63	$54.05	$51.93	$52.01	$50.50	173,633
2021-07-30	$52.99	$54.08	$52.89	$53.04	$51.10	189,279
2021-07-29	$53.45	$53.76	$52.79	$53.28	$51.33	86,709
2021-07-28	$52.50	$53.36	$51.60	$52.82	$50.89	107,343
2021-07-27	$52.07	$52.54	$51.56	$52.26	$50.35	95,542
2021-07-26	$52.63	$53.64	$52.09	$52.48	$50.56	161,159
2021-07-23	$52.65	$52.94	$51.82	$52.35	$50.44	113,283
2021-07-22	$52.86	$52.86	$51.65	$51.72	$49.83	211,721
2021-07-21	$51.74	$53.25	$51.55	$52.10	$50.20	150,843
2021-07-20	$49.87	$52.46	$49.87	$50.90	$49.04	185,401
2021-07-19	$50.20	$51.56	$49.10	$49.66	$47.85	176,555
2021-07-16	$52.98	$53.21	$51.54	$51.67	$49.78	131,392
2021-07-15	$51.44	$52.82	$50.65	$52.68	$50.75	122,997
2021-07-14	$51.81	$52.72	$51.29	$51.78	$49.89	106,358
2021-07-13	$53.19	$53.46	$51.68	$51.86	$49.96	116,131
2021-07-12	$52.29	$53.69	$52.29	$53.41	$51.46	142,069
2021-07-09	$52.05	$52.97	$52.05	$52.97	$51.03	176,553
2021-07-08	$51.20	$52.11	$50.58	$51.12	$49.25	216,795
2021-07-07	$51.96	$53.05	$51.90	$52.28	$50.37	151,502
2021-07-06	$53.55	$53.55	$51.78	$52.52	$50.60	123,496
2021-07-02	$54.46	$54.89	$53.52	$53.81	$51.84	101,474
2021-07-01	$54.90	$55.00	$53.83	$54.65	$52.65	94,551
2021-06-30	$53.67	$54.59	$53.52	$54.21	$52.23	143,063
2021-06-29	$54.98	$55.20	$53.78	$54.04	$52.06	107,805
2021-06-28	$56.74	$57.13	$53.90	$54.39	$52.40	153,677
2021-06-25	$55.71	$57.43	$55.38	$56.84	$54.76	531,818
2021-06-24	$55.20	$55.70	$54.39	$55.60	$53.57	87,291
2021-06-23	$55.57	$55.75	$54.71	$54.81	$52.81	178,716
2021-06-22	$55.19	$55.52	$54.30	$55.33	$53.31	102,097
2021-06-21	$53.76	$55.54	$53.23	$55.32	$53.30	178,705
2021-06-18	$54.83	$55.43	$52.82	$52.99	$51.05	402,647
2021-06-17	$58.15	$58.70	$55.28	$55.55	$53.52	200,662
2021-06-16	$56.83	$58.09	$55.98	$57.72	$55.61	130,300
2021-06-15	$57.01	$57.90	$56.18	$57.16	$55.07	134,735
2021-06-14	$57.09	$57.84	$55.91	$56.73	$54.66	135,302
2021-06-11	$57.58	$58.22	$57.13	$57.26	$55.17	98,353
2021-06-10	$59.23	$59.47	$57.36	$57.42	$55.32	81,126
2021-06-09	$59.22	$59.22	$58.42	$58.59	$56.45	116,870
2021-06-08	$59.13	$60.37	$58.83	$59.78	$57.60	134,705
2021-06-07	$59.34	$59.72	$58.87	$59.45	$57.28	94,015
2021-06-04	$58.78	$59.07	$58.13	$58.95	$56.80	102,525
2021-06-03	$58.59	$59.09	$57.65	$58.89	$56.74	110,313
2021-06-02	$59.16	$59.24	$57.43	$58.49	$56.35	137,642
2021-06-01	$59.20	$59.64	$57.81	$59.15	$56.99	168,909
2021-05-28	$58.55	$58.69	$57.60	$58.53	$56.39	132,393
2021-05-27	$57.89	$58.77	$57.89	$58.45	$56.31	167,993
2021-05-26	$56.63	$57.52	$56.10	$57.39	$55.29	132,420
2021-05-25	$58.44	$59.11	$55.98	$56.02	$53.97	237,736
2021-05-24	$59.55	$59.72	$58.37	$58.55	$56.41	137,797
2021-05-21	$59.53	$60.40	$58.92	$59.52	$57.34	148,062
2021-05-20	$59.44	$59.44	$56.86	$58.27	$56.14	192,045
2021-05-19	$56.94	$57.87	$56.21	$57.76	$55.65	169,256
2021-05-18	$58.69	$59.25	$57.47	$57.54	$55.44	112,158
2021-05-17	$58.57	$59.23	$58.02	$58.99	$56.83	123,466
2021-05-14	$58.37	$59.03	$57.79	$59.01	$56.85	142,954
2021-05-13	$55.69	$58.78	$55.47	$58.43	$56.29	165,591
2021-05-12	$56.88	$57.67	$55.58	$55.76	$53.72	154,301
2021-05-11	$56.39	$57.67	$56.00	$56.52	$54.45	112,133
2021-05-10	$58.05	$59.11	$57.25	$57.25	$55.16	162,044
2021-05-07	$57.35	$58.02	$56.74	$57.85	$55.74	98,385
2021-05-06	$57.11	$57.88	$56.49	$57.76	$55.65	210,507
2021-05-05	$57.46	$57.71	$56.50	$56.96	$54.88	140,326
2021-05-04	$56.55	$57.43	$56.22	$57.37	$55.27	114,387
2021-05-03	$57.46	$57.77	$56.63	$57.45	$54.96	206,719
2021-04-30	$57.34	$58.12	$55.49	$56.84	$54.37	194,191
2021-04-29	$58.73	$59.11	$57.60	$57.91	$55.40	129,269
2021-04-28	$57.96	$58.11	$57.17	$57.93	$55.42	144,463
2021-04-27	$57.35	$57.64	$56.49	$57.41	$54.92	149,147
2021-04-26	$57.66	$58.34	$55.70	$57.45	$54.96	187,008
2021-04-23	$55.22	$57.66	$55.22	$57.18	$54.70	156,512
2021-04-22	$55.49	$55.99	$54.82	$54.85	$52.47	164,302
2021-04-21	$53.14	$55.49	$53.08	$54.99	$52.60	144,321
2021-04-20	$54.73	$54.73	$53.17	$53.45	$51.13	183,975
2021-04-19	$55.52	$55.81	$54.63	$55.21	$52.81	132,211
2021-04-16	$55.87	$55.87	$54.80	$55.42	$53.02	71,233
2021-04-15	$55.09	$55.09	$53.55	$54.91	$52.53	96,371
2021-04-14	$54.18	$55.86	$54.13	$55.17	$52.78	153,583
2021-04-13	$55.20	$55.44	$54.00	$54.33	$51.97	145,285
2021-04-12	$54.61	$55.47	$54.61	$55.20	$52.81	106,766
2021-04-09	$54.40	$54.84	$54.07	$54.68	$52.31	115,279
2021-04-08	$53.75	$54.73	$52.70	$54.14	$51.79	152,830
2021-04-07	$55.66	$55.77	$53.76	$54.05	$51.71	195,469
2021-04-06	$53.84	$56.49	$52.93	$53.88	$51.54	139,642
2021-04-05	$55.40	$55.40	$53.10	$53.76	$51.43	120,252
2021-04-01	$53.32	$54.06	$52.62	$53.95	$51.61	123,729
2021-03-31	$54.45	$55.30	$53.18	$53.33	$51.02	215,007
2021-03-30	$54.48	$55.29	$54.04	$54.70	$52.33	103,821
2021-03-29	$55.07	$55.79	$53.36	$53.50	$51.18	200,953
2021-03-26	$54.69	$55.99	$54.51	$55.96	$53.53	158,276
2021-03-25	$52.56	$54.16	$51.79	$53.81	$51.48	113,273
2021-03-24	$53.69	$55.56	$52.78	$52.81	$50.52	194,982
2021-03-23	$54.33	$54.95	$52.54	$52.95	$50.65	170,368
2021-03-22	$56.72	$56.72	$53.82	$55.00	$52.61	153,753
2021-03-19	$56.19	$57.75	$54.96	$57.25	$54.77	839,503
2021-03-18	$56.86	$59.98	$56.86	$57.29	$54.80	193,877
2021-03-17	$57.25	$57.32	$55.87	$56.55	$54.10	205,559
2021-03-16	$56.79	$57.40	$55.95	$56.66	$54.20	166,854
2021-03-15	$59.32	$59.32	$56.56	$57.44	$54.95	140,601
2021-03-12	$58.00	$60.42	$58.00	$59.02	$56.46	211,328
2021-03-11	$57.78	$58.00	$57.02	$57.60	$55.10	212,938
2021-03-10	$56.98	$58.47	$56.43	$57.81	$55.30	188,772
2021-03-09	$57.42	$58.33	$55.74	$56.72	$54.26	242,186
2021-03-08	$56.82	$58.72	$56.82	$58.10	$55.58	171,000
2021-03-05	$54.37	$56.64	$53.89	$56.38	$53.93	306,680
2021-03-04	$53.99	$55.00	$52.75	$53.55	$51.23	166,982
2021-03-03	$53.30	$55.31	$53.14	$53.74	$51.41	217,731
2021-03-02	$53.60	$54.10	$52.61	$52.85	$50.56	128,533
2021-03-01	$52.83	$54.28	$52.54	$53.68	$51.35	170,152
2021-02-26	$52.35	$53.05	$51.38	$51.78	$49.53	247,047
2021-02-25	$54.90	$55.14	$52.60	$52.70	$50.41	254,044
2021-02-24	$53.91	$54.56	$53.51	$54.32	$51.96	212,990
2021-02-23	$53.06	$54.34	$52.86	$53.24	$50.93	254,649
2021-02-22	$50.84	$53.11	$50.51	$52.85	$50.56	236,958
2021-02-19	$50.64	$51.46	$50.64	$51.44	$49.21	192,575
2021-02-18	$50.45	$51.12	$49.77	$50.60	$48.40	214,246
2021-02-17	$50.73	$51.39	$49.70	$50.78	$48.58	223,326
2021-02-16	$51.16	$51.75	$50.49	$51.02	$48.81	149,361
2021-02-12	$49.46	$50.62	$49.42	$50.40	$48.21	139,417
2021-02-11	$49.83	$50.34	$48.57	$49.80	$47.64	226,711
2021-02-10	$50.19	$50.43	$49.14	$49.66	$47.51	184,214
2021-02-09	$49.22	$49.94	$48.69	$49.65	$47.50	108,923
2021-02-08	$49.05	$49.43	$48.70	$49.39	$47.25	169,492
2021-02-05	$48.47	$48.67	$47.33	$48.51	$46.41	121,099
2021-02-04	$46.57	$48.85	$46.33	$48.26	$46.17	153,411
2021-02-03	$46.60	$46.98	$45.80	$46.56	$44.54	140,296
2021-02-02	$46.42	$47.70	$46.08	$47.36	$44.91	152,284
2021-02-01	$44.62	$46.46	$44.01	$46.07	$43.69	202,204
2021-01-29	$46.20	$46.56	$44.03	$44.23	$41.94	215,673
2021-01-28	$46.32	$46.94	$45.52	$46.35	$43.95	383,074
2021-01-27	$47.82	$48.67	$45.35	$45.49	$43.14	242,756
2021-01-26	$50.60	$50.75	$48.84	$48.98	$46.45	184,754
2021-01-25	$49.81	$50.57	$48.41	$50.13	$47.54	214,373
2021-01-22	$50.50	$52.11	$49.65	$51.83	$49.15	245,438
2021-01-21	$51.65	$52.05	$50.08	$50.39	$47.78	133,477
2021-01-20	$52.00	$52.00	$51.11	$51.57	$48.90	122,405
2021-01-19	$51.51	$51.81	$50.83	$51.67	$49.00	165,678
2021-01-15	$51.05	$51.70	$50.51	$51.21	$48.56	138,722
2021-01-14	$51.42	$52.78	$50.79	$52.16	$49.46	136,291
2021-01-13	$51.71	$51.90	$50.30	$50.79	$48.16	162,513
2021-01-12	$51.46	$52.43	$50.67	$52.09	$49.40	109,575
2021-01-11	$50.00	$51.21	$49.29	$51.13	$48.48	100,330
2021-01-08	$52.12	$52.12	$49.33	$50.39	$47.78	122,194
2021-01-07	$51.72	$52.25	$51.16	$51.75	$49.07	207,372
2021-01-06	$47.94	$51.97	$47.36	$51.15	$48.50	414,648
2021-01-05	$46.22	$47.36	$45.93	$46.50	$44.09	166,785
2021-01-04	$46.88	$47.20	$45.32	$46.12	$43.73	216,056
2020-12-31	$46.22	$46.82	$45.93	$46.59	$44.18	132,676
2020-12-30	$45.34	$46.28	$45.34	$46.04	$43.66	107,869
2020-12-29	$46.25	$46.41	$45.00	$45.27	$42.93	112,047
2020-12-28	$46.06	$46.64	$45.65	$46.26	$43.87	195,008
2020-12-24	$45.69	$45.73	$44.92	$45.63	$43.27	60,636
2020-12-23	$44.32	$45.49	$44.32	$45.37	$43.02	152,739
2020-12-22	$44.92	$44.92	$44.07	$44.15	$41.87	190,344
2020-12-21	$44.02	$44.76	$42.77	$44.71	$42.40	272,941
2020-12-18	$45.30	$45.94	$43.61	$44.08	$41.80	488,012
2020-12-17	$46.04	$46.04	$45.01	$45.47	$43.12	148,051
2020-12-16	$46.44	$46.44	$45.72	$45.88	$43.51	137,558
2020-12-15	$45.88	$46.57	$45.22	$46.15	$43.76	153,518
2020-12-14	$45.57	$45.81	$44.74	$45.48	$43.13	168,480
2020-12-11	$45.03	$45.87	$44.66	$44.72	$42.41	187,062
2020-12-10	$44.84	$45.79	$44.60	$45.69	$43.33	127,140
2020-12-09	$46.12	$46.62	$45.08	$45.35	$43.00	117,037
2020-12-08	$45.24	$46.00	$45.12	$45.51	$43.16	107,443
2020-12-07	$45.30	$46.01	$44.90	$45.67	$43.31	131,302
2020-12-04	$44.91	$46.45	$44.87	$45.77	$43.40	164,513
2020-12-03	$45.22	$46.42	$43.82	$44.58	$42.27	227,535
2020-12-02	$42.53	$43.40	$42.53	$43.11	$40.88	138,963
2020-12-01	$42.40	$43.52	$42.40	$42.80	$40.59	173,890
2020-11-30	$43.63	$44.00	$41.12	$41.33	$39.19	192,637
2020-11-27	$44.91	$45.43	$43.33	$43.88	$41.61	47,052
2020-11-25	$45.15	$45.62	$44.34	$45.01	$42.68	132,438
2020-11-24	$44.72	$46.36	$44.33	$45.72	$43.35	234,784
2020-11-23	$43.93	$44.37	$43.22	$43.60	$41.34	172,468
2020-11-20	$43.05	$43.56	$42.86	$43.16	$40.93	156,169
2020-11-19	$44.14	$44.14	$43.08	$43.92	$41.65	95,838
2020-11-18	$46.04	$46.10	$44.00	$44.01	$41.73	187,487
2020-11-17	$45.24	$45.94	$44.72	$45.47	$43.12	241,574
2020-11-16	$45.09	$46.18	$44.44	$46.08	$43.70	191,965
2020-11-13	$43.35	$44.15	$42.85	$43.32	$41.08	163,403
2020-11-12	$43.13	$44.77	$42.11	$42.79	$40.58	259,560
2020-11-11	$45.99	$45.99	$43.47	$44.03	$41.75	290,159
2020-11-10	$43.13	$46.27	$42.42	$46.00	$43.62	367,527
2020-11-09	$39.50	$43.71	$38.54	$42.70	$40.49	294,213
2020-11-06	$37.59	$37.59	$35.93	$36.15	$34.28	116,197
2020-11-05	$35.97	$37.37	$35.86	$37.00	$35.09	110,320
2020-11-04	$38.16	$38.68	$35.96	$35.98	$34.12	148,703
2020-11-03	$38.66	$39.46	$38.37	$39.11	$37.09	145,847
2020-11-02	$37.21	$38.10	$36.88	$37.73	$35.78	113,011
2020-10-30	$36.55	$37.28	$34.44	$36.87	$34.59	181,593
2020-10-29	$35.80	$36.86	$34.90	$36.58	$34.31	251,149
2020-10-28	$36.71	$37.20	$35.91	$35.96	$33.73	149,410
2020-10-27	$39.01	$39.01	$37.52	$37.58	$35.25	135,250
2020-10-26	$38.77	$39.19	$38.17	$39.12	$36.70	130,799
2020-10-23	$39.60	$40.30	$38.78	$39.08	$36.66	195,719
2020-10-22	$38.00	$39.50	$37.09	$38.89	$36.48	173,933
2020-10-21	$37.91	$37.91	$36.73	$37.64	$35.31	163,687
2020-10-20	$36.56	$37.40	$36.50	$36.91	$34.62	136,319
2020-10-19	$36.35	$36.73	$35.90	$36.13	$33.89	167,640
2020-10-16	$35.88	$36.02	$34.88	$35.93	$33.70	104,148
2020-10-15	$34.35	$35.91	$33.69	$35.79	$33.57	113,428
2020-10-14	$35.74	$36.38	$35.05	$35.05	$32.88	101,568
2020-10-13	$35.67	$36.58	$35.39	$35.53	$33.33	125,786
2020-10-12	$35.83	$36.99	$35.64	$36.96	$34.67	139,894
2020-10-09	$36.50	$36.95	$35.79	$35.83	$33.61	125,582
2020-10-08	$36.40	$36.76	$34.00	$36.65	$34.38	194,196
2020-10-07	$35.81	$36.64	$35.52	$36.12	$33.88	242,067
2020-10-06	$35.42	$36.46	$35.09	$35.30	$33.11	325,316
2020-10-05	$33.92	$34.94	$33.49	$34.87	$32.71	152,596
2020-10-02	$31.74	$33.64	$31.49	$33.36	$31.29	159,286
2020-10-01	$32.15	$33.38	$31.52	$32.43	$30.42	137,133
2020-09-30	$32.59	$32.93	$32.01	$32.26	$30.26	156,724
2020-09-29	$32.46	$32.53	$31.69	$32.33	$30.33	93,651
2020-09-28	$32.00	$32.91	$32.00	$32.62	$30.60	143,892
2020-09-25	$30.89	$31.55	$30.89	$31.38	$29.44	119,947
2020-09-24	$30.18	$32.09	$30.05	$31.17	$29.24	243,592
2020-09-23	$31.59	$33.38	$30.58	$30.58	$28.69	247,699
2020-09-22	$31.82	$32.20	$31.05	$31.55	$29.60	247,827
2020-09-21	$32.80	$33.67	$31.22	$31.65	$29.69	266,220
2020-09-18	$33.42	$33.84	$32.64	$33.77	$31.68	669,423
2020-09-17	$33.11	$33.57	$33.06	$33.15	$31.10	138,316
2020-09-16	$33.49	$34.51	$33.15	$33.73	$31.64	217,889
2020-09-15	$34.06	$34.12	$33.08	$33.45	$31.38	119,941
2020-09-14	$33.68	$34.40	$33.43	$34.02	$31.91	127,120
2020-09-11	$33.72	$33.81	$33.00	$33.56	$31.48	149,312
2020-09-10	$33.87	$34.12	$33.44	$33.51	$31.43	134,017
2020-09-09	$34.86	$34.86	$33.69	$33.93	$31.83	160,022
2020-09-08	$36.00	$36.18	$34.29	$34.66	$32.51	162,698
2020-09-04	$35.65	$37.35	$35.31	$36.37	$34.12	379,198
2020-09-03	$36.68	$37.92	$35.89	$36.03	$33.80	153,151
2020-09-02	$36.18	$36.76	$36.01	$36.44	$34.18	149,408
2020-09-01	$35.82	$36.48	$35.55	$36.29	$34.04	108,530
2020-08-31	$36.36	$36.65	$36.12	$36.12	$33.88	172,645
2020-08-28	$37.32	$37.32	$36.44	$36.74	$34.46	158,950
2020-08-27	$35.84	$37.15	$35.84	$36.92	$34.63	144,033
2020-08-26	$36.43	$36.54	$35.69	$35.77	$33.55	142,349
2020-08-25	$36.46	$36.72	$35.90	$36.56	$34.30	134,678
2020-08-24	$35.07	$36.13	$34.60	$36.06	$33.83	100,424
2020-08-21	$34.67	$35.16	$34.37	$34.67	$32.52	101,210
2020-08-20	$35.42	$36.01	$34.91	$35.07	$32.90	87,261
2020-08-19	$35.65	$36.40	$35.57	$35.96	$33.73	122,455
2020-08-18	$37.15	$37.15	$35.57	$35.69	$33.48	112,133
2020-08-17	$37.42	$37.60	$36.62	$36.99	$34.70	98,603
2020-08-14	$36.85	$38.04	$36.41	$37.64	$35.31	95,908
2020-08-13	$37.89	$38.03	$37.01	$37.12	$34.82	176,582
2020-08-12	$39.40	$39.49	$37.53	$38.23	$35.86	135,914
2020-08-11	$38.62	$39.59	$38.11	$38.41	$36.03	171,137
2020-08-10	$37.68	$38.76	$36.76	$37.78	$35.44	143,721
2020-08-07	$35.49	$37.28	$35.28	$37.28	$34.97	139,719
2020-08-06	$35.90	$36.07	$35.37	$35.78	$33.56	81,195
2020-08-05	$35.52	$36.37	$35.12	$36.25	$34.01	142,980
2020-08-04	$35.21	$35.40	$34.57	$35.12	$32.95	227,100
2020-08-03	$35.08	$35.70	$34.69	$35.36	$33.17	117,439
2020-07-31	$35.43	$35.45	$34.46	$35.43	$32.85	174,934
2020-07-30	$35.51	$35.97	$34.82	$35.72	$33.12	86,004
2020-07-29	$35.68	$36.57	$35.32	$36.50	$33.85	82,872
2020-07-28	$35.47	$36.25	$35.47	$35.68	$33.09	106,751
2020-07-27	$36.51	$36.51	$35.51	$35.74	$33.14	140,252
2020-07-24	$37.43	$37.85	$36.48	$36.77	$34.10	114,791
2020-07-23	$39.41	$39.41	$36.73	$37.54	$34.81	237,081
2020-07-22	$36.16	$36.64	$35.15	$35.98	$33.36	112,517
2020-07-21	$35.01	$36.84	$35.00	$36.76	$34.09	128,794
2020-07-20	$35.14	$35.52	$34.25	$34.48	$31.97	92,186
2020-07-17	$36.72	$36.94	$35.38	$35.41	$32.84	99,636
2020-07-16	$36.35	$37.22	$36.22	$36.78	$34.11	113,945
2020-07-15	$35.71	$37.17	$35.23	$36.76	$34.09	202,317
2020-07-14	$35.02	$35.49	$34.03	$34.46	$31.96	135,588
2020-07-13	$35.03	$36.01	$34.20	$35.17	$32.61	175,887
2020-07-10	$33.52	$34.61	$33.01	$34.59	$32.08	143,316
2020-07-09	$34.48	$34.48	$32.68	$32.88	$30.49	135,426
2020-07-08	$34.95	$35.36	$33.78	$34.62	$32.10	216,751
2020-07-07	$35.41	$35.47	$34.84	$35.01	$32.47	199,993
2020-07-06	$37.18	$37.64	$35.41	$35.85	$33.24	140,277
2020-07-02	$37.85	$38.44	$35.83	$35.99	$33.37	138,974
2020-07-01	$38.19	$38.49	$36.50	$36.56	$33.90	219,769
2020-06-30	$36.99	$38.55	$36.79	$38.00	$35.24	283,208
2020-06-29	$35.72	$37.63	$34.63	$37.33	$34.62	232,606
2020-06-26	$35.21	$35.28	$33.98	$34.81	$32.28	414,080
2020-06-25	$34.14	$36.12	$33.72	$35.99	$33.37	179,096
2020-06-24	$35.43	$36.35	$33.89	$34.28	$31.79	235,416
2020-06-23	$38.00	$38.74	$36.40	$36.42	$33.77	286,277
2020-06-22	$37.47	$38.27	$36.99	$37.91	$35.15	180,625
2020-06-19	$38.36	$39.71	$36.87	$38.07	$35.30	1,049,967
2020-06-18	$37.69	$39.10	$37.69	$38.58	$35.78	203,603
2020-06-17	$40.16	$40.16	$38.23	$38.23	$35.45	200,615
2020-06-16	$40.12	$40.88	$39.03	$39.95	$37.05	254,349
2020-06-15	$35.70	$38.80	$35.53	$38.25	$35.47	221,931
2020-06-12	$38.30	$38.32	$36.14	$37.72	$34.98	192,341
2020-06-11	$38.31	$38.48	$36.22	$36.38	$33.74	244,182
2020-06-10	$43.30	$43.30	$40.69	$40.81	$37.84	213,430
2020-06-09	$42.59	$44.40	$41.96	$43.31	$40.16	260,009
2020-06-08	$43.79	$44.73	$43.34	$43.96	$40.76	202,962
2020-06-05	$43.27	$44.84	$42.21	$43.28	$40.13	292,382
2020-06-04	$38.75	$40.11	$38.02	$39.68	$36.80	358,674
2020-06-03	$38.10	$40.38	$37.57	$39.06	$36.22	247,394
2020-06-02	$37.64	$38.14	$36.87	$37.02	$34.33	168,323
2020-06-01	$37.83	$38.30	$37.07	$37.41	$34.69	280,575
2020-05-29	$37.47	$37.82	$36.75	$37.56	$34.83	228,056
2020-05-28	$39.50	$39.50	$38.00	$38.24	$35.46	356,602
2020-05-27	$37.79	$39.96	$37.58	$39.72	$36.83	250,786
2020-05-26	$35.28	$36.57	$34.72	$36.25	$33.62	219,152
2020-05-22	$34.33	$34.38	$33.17	$33.53	$31.09	130,110
2020-05-21	$34.31	$35.06	$34.14	$34.20	$31.71	130,410
2020-05-20	$32.63	$34.66	$32.46	$34.52	$32.01	201,842
2020-05-19	$33.38	$33.65	$31.76	$31.78	$29.47	173,122
2020-05-18	$32.15	$33.96	$31.91	$33.70	$31.25	200,951
2020-05-15	$29.65	$30.49	$29.29	$30.24	$28.04	555,693
2020-05-14	$28.83	$30.27	$27.76	$30.03	$27.85	266,584
2020-05-13	$31.53	$31.61	$29.13	$29.74	$27.58	253,595
2020-05-12	$34.97	$34.97	$32.00	$32.06	$29.73	332,227
2020-05-11	$35.23	$35.56	$33.87	$34.77	$32.24	261,567
2020-05-08	$34.78	$36.23	$34.59	$36.09	$33.47	149,995
2020-05-07	$34.21	$34.94	$32.78	$33.79	$31.33	186,587
2020-05-06	$35.12	$35.45	$33.04	$33.53	$31.09	244,915
2020-05-05	$36.70	$37.05	$34.72	$34.96	$32.42	145,240
2020-05-04	$36.59	$36.59	$35.40	$36.05	$33.43	237,510
2020-05-01	$37.53	$37.58	$36.09	$37.16	$34.46	290,791
2020-04-30	$39.19	$40.01	$37.58	$38.43	$35.64	324,519
2020-04-29	$39.01	$41.57	$38.31	$40.81	$37.84	342,939
2020-04-28	$34.57	$37.64	$34.57	$36.96	$34.27	336,953
2020-04-27	$33.45	$36.20	$33.45	$35.63	$33.04	133,457
2020-04-24	$32.66	$33.59	$32.08	$33.14	$30.73	127,177
2020-04-23	$31.72	$33.09	$31.55	$32.56	$30.19	169,234
2020-04-22	$33.32	$33.53	$31.36	$31.61	$29.31	147,179
2020-04-21	$31.96	$32.74	$31.47	$32.45	$30.09	171,044
2020-04-20	$32.12	$34.04	$31.96	$33.02	$30.62	144,704
2020-04-17	$32.27	$33.59	$31.96	$33.31	$30.89	169,358
2020-04-16	$31.74	$32.13	$29.82	$30.93	$28.68	223,720
2020-04-15	$32.06	$34.01	$31.08	$31.77	$29.46	262,240
2020-04-14	$35.05	$35.60	$33.16	$33.99	$31.52	186,102
2020-04-13	$36.76	$36.76	$33.76	$33.97	$31.50	198,256
2020-04-09	$34.66	$37.00	$33.91	$36.93	$34.25	252,495
2020-04-08	$32.91	$33.80	$32.13	$33.33	$30.91	207,427
2020-04-07	$34.44	$35.95	$32.06	$32.40	$30.05	304,939
2020-04-06	$30.07	$34.01	$30.07	$33.72	$30.88	391,999
2020-04-03	$31.04	$32.77	$28.02	$28.62	$26.21	737,468
2020-04-02	$31.17	$32.43	$30.43	$31.39	$28.74	315,021
2020-04-01	$31.25	$32.16	$30.78	$31.51	$28.85	333,641
2020-03-31	$32.71	$33.49	$32.03	$33.04	$30.26	232,173
2020-03-30	$33.00	$33.40	$32.17	$33.19	$30.39	272,183
2020-03-27	$32.46	$34.28	$31.87	$33.21	$30.41	206,991
2020-03-26	$31.43	$34.49	$31.23	$34.14	$31.26	209,784
2020-03-25	$31.80	$32.66	$29.81	$31.30	$28.66	339,208
2020-03-24	$29.22	$31.55	$28.59	$31.39	$28.74	265,671
2020-03-23	$30.28	$30.88	$27.12	$27.40	$25.09	329,867
2020-03-20	$33.69	$34.65	$30.10	$30.25	$27.70	377,817
2020-03-19	$33.34	$35.65	$30.35	$33.91	$31.05	380,590
2020-03-18	$34.68	$35.71	$32.11	$33.70	$30.86	349,084
2020-03-17	$31.87	$37.24	$30.53	$37.05	$33.93	484,392
2020-03-16	$31.50	$33.72	$30.98	$31.34	$28.70	399,811
2020-03-13	$35.12	$36.44	$33.02	$35.70	$32.69	338,589
2020-03-12	$33.08	$35.34	$31.67	$32.61	$29.86	378,769
2020-03-11	$37.53	$38.51	$35.15	$35.79	$32.77	308,947
2020-03-10	$39.04	$39.83	$36.61	$38.83	$35.56	348,010
2020-03-09	$40.38	$41.00	$37.34	$37.58	$34.41	228,032
2020-03-06	$42.88	$44.90	$41.18	$43.97	$40.26	211,528
2020-03-05	$45.61	$45.86	$43.94	$44.71	$40.94	268,270
2020-03-04	$46.83	$47.16	$45.20	$47.04	$43.08	293,990
2020-03-03	$47.39	$48.25	$45.89	$46.31	$42.41	345,970
2020-03-02	$45.87	$47.58	$45.37	$47.49	$43.49	274,055
2020-02-28	$46.90	$47.57	$44.98	$45.64	$41.79	334,069
2020-02-27	$48.91	$50.31	$47.94	$47.99	$43.95	239,362
2020-02-26	$50.94	$51.29	$49.67	$49.79	$45.59	219,943
2020-02-25	$52.12	$52.12	$50.29	$50.57	$46.31	276,734
2020-02-24	$51.46	$52.22	$51.30	$51.88	$47.51	169,749
2020-02-21	$53.43	$53.43	$52.91	$53.06	$48.59	137,698
2020-02-20	$52.83	$54.00	$52.83	$53.68	$49.16	155,534
2020-02-19	$53.29	$53.47	$52.63	$53.05	$48.58	184,180
2020-02-18	$54.30	$54.47	$53.21	$53.25	$48.76	161,097
2020-02-14	$54.83	$55.12	$54.11	$54.39	$49.81	167,168
2020-02-13	$54.51	$54.99	$54.35	$54.92	$50.29	88,123
2020-02-12	$54.43	$54.76	$54.08	$54.65	$50.04	173,529
2020-02-11	$54.18	$54.82	$54.17	$54.26	$49.69	248,643
2020-02-10	$54.26	$54.35	$53.83	$54.06	$49.50	192,011
2020-02-07	$55.06	$55.33	$54.39	$54.58	$49.98	317,521
2020-02-06	$55.15	$55.57	$54.91	$55.38	$50.71	257,819
2020-02-05	$54.15	$55.07	$54.07	$54.98	$50.35	244,875
2020-02-04	$53.42	$53.67	$53.18	$53.42	$48.92	301,699
2020-02-03	$51.93	$52.78	$51.93	$52.65	$48.21	251,434
2020-01-31	$51.64	$51.87	$51.40	$51.55	$47.21	206,812
2020-01-30	$51.56	$52.03	$51.14	$51.99	$47.61	145,541
2020-01-29	$52.04	$52.32	$51.70	$51.80	$47.43	224,398
2020-01-28	$51.81	$52.38	$51.66	$52.04	$47.65	193,529
2020-01-27	$51.95	$52.36	$51.41	$51.70	$47.34	208,128
2020-01-24	$52.37	$53.85	$50.53	$52.87	$48.41	329,544
2020-01-23	$53.70	$54.37	$53.49	$54.19	$49.62	297,111
2020-01-22	$54.01	$54.09	$53.68	$53.82	$49.28	233,776
2020-01-21	$54.68	$54.69	$53.93	$54.01	$49.46	169,580
2020-01-17	$55.15	$55.18	$54.69	$54.87	$50.25	147,960
2020-01-16	$54.56	$55.14	$54.52	$54.94	$50.31	122,832
2020-01-15	$54.20	$54.52	$54.01	$54.32	$49.74	288,974
2020-01-14	$54.44	$54.79	$54.36	$54.46	$49.87	237,445
2020-01-13	$54.21	$54.49	$53.84	$54.43	$49.84	214,890
2020-01-10	$54.77	$54.84	$54.18	$54.30	$49.72	184,183
2020-01-09	$54.85	$55.11	$54.45	$54.80	$50.18	220,036
2020-01-08	$54.46	$54.91	$54.25	$54.39	$49.81	266,160
2020-01-07	$56.35	$56.37	$55.67	$55.91	$49.90	205,962
2020-01-06	$56.40	$56.62	$55.75	$56.34	$50.29	170,476
2020-01-03	$56.27	$56.87	$55.78	$56.79	$50.69	219,233
2020-01-02	$57.02	$57.02	$56.10	$56.75	$50.65	171,087
2019-12-31	$56.61	$56.99	$56.46	$56.59	$50.51	170,951
2019-12-30	$56.63	$56.77	$56.19	$56.73	$50.64	159,155
2019-12-27	$56.84	$57.08	$56.26	$56.34	$50.29	104,398
2019-12-26	$57.12	$57.27	$56.64	$56.84	$50.73	95,524
2019-12-24	$57.23	$57.23	$56.76	$56.97	$50.85	65,529
2019-12-23	$58.02	$58.02	$56.95	$57.05	$50.92	206,910
2019-12-20	$59.17	$59.42	$57.80	$57.80	$51.59	1,104,134
2019-12-19	$58.93	$59.17	$58.48	$58.93	$52.60	422,145
2019-12-18	$59.36	$59.64	$58.77	$58.83	$52.51	402,072
2019-12-17	$57.67	$59.18	$57.13	$58.82	$52.50	285,283
2019-12-16	$56.24	$58.01	$55.53	$57.64	$51.45	297,232
2019-12-13	$56.07	$56.69	$55.23	$55.69	$49.71	151,419
2019-12-12	$55.10	$56.60	$55.10	$56.32	$50.27	164,988
2019-12-11	$54.83	$55.05	$54.39	$54.95	$49.05	96,158
2019-12-10	$54.25	$54.79	$54.25	$54.71	$48.83	156,837
2019-12-09	$54.57	$54.79	$54.25	$54.51	$48.66	300,402
2019-12-06	$54.83	$55.49	$54.45	$54.64	$48.77	237,060
2019-12-05	$54.29	$54.53	$53.88	$54.14	$48.32	260,058
2019-12-04	$53.92	$54.53	$53.39	$54.09	$48.28	118,511
2019-12-03	$54.18	$54.18	$53.06	$53.68	$47.91	133,130
2019-12-02	$54.79	$55.10	$54.18	$54.34	$48.50	173,854
2019-11-29	$54.76	$55.10	$54.55	$54.63	$48.76	41,291
2019-11-27	$55.26	$55.41	$54.91	$54.99	$49.08	66,862
2019-11-26	$54.98	$55.47	$54.86	$54.92	$49.02	166,569
2019-11-25	$53.59	$55.49	$53.04	$55.17	$49.24	201,072
2019-11-22	$53.86	$54.03	$53.50	$53.58	$47.83	150,179
2019-11-21	$54.18	$54.18	$53.42	$53.60	$47.84	140,407
2019-11-20	$54.48	$54.77	$53.58	$53.88	$48.09	170,882
2019-11-19	$55.52	$55.54	$54.70	$54.81	$48.92	169,151
2019-11-18	$55.37	$55.37	$54.65	$55.14	$49.22	108,269
2019-11-15	$56.14	$56.14	$55.44	$55.61	$49.64	458,080
2019-11-14	$55.66	$55.96	$55.49	$55.70	$49.72	90,576
2019-11-13	$56.04	$56.27	$55.53	$55.94	$49.93	94,107
2019-11-12	$56.63	$57.04	$56.32	$56.49	$50.42	72,874
2019-11-11	$56.64	$56.86	$55.99	$56.65	$50.57	65,208
2019-11-08	$56.74	$57.32	$56.64	$57.07	$50.94	100,142
2019-11-07	$56.70	$57.21	$56.56	$56.93	$50.82	133,667
2019-11-06	$55.90	$56.27	$55.54	$56.20	$50.16	152,154
2019-11-05	$56.34	$57.08	$55.74	$56.16	$50.13	260,636
2019-11-04	$55.79	$56.33	$55.57	$56.23	$50.19	152,625
2019-11-01	$54.51	$55.29	$54.02	$55.24	$49.31	301,348
2019-10-31	$55.70	$55.79	$53.59	$53.98	$48.18	237,879
2019-10-30	$56.43	$56.55	$55.60	$56.13	$50.10	87,582
2019-10-29	$56.38	$56.87	$56.38	$56.64	$50.56	110,029
2019-10-28	$56.16	$56.86	$56.06	$56.42	$50.36	131,760
2019-10-25	$54.87	$56.29	$54.87	$55.94	$49.93	151,990
2019-10-24	$58.99	$58.99	$50.95	$55.07	$49.16	148,737
2019-10-23	$55.53	$56.13	$55.30	$56.13	$50.10	127,601
2019-10-22	$55.62	$56.09	$54.85	$55.61	$49.64	149,533
2019-10-21	$55.71	$56.31	$55.32	$55.60	$49.63	104,754
2019-10-18	$54.62	$55.19	$54.57	$55.09	$49.17	162,783
2019-10-17	$54.52	$54.94	$54.17	$54.86	$48.97	108,856
2019-10-16	$54.77	$55.09	$53.74	$54.27	$48.44	104,921
2019-10-15	$53.76	$54.86	$53.34	$54.60	$48.74	153,279
2019-10-14	$53.12	$53.51	$52.78	$53.41	$47.67	111,318
2019-10-11	$53.54	$54.24	$52.75	$53.47	$47.73	97,885
2019-10-10	$52.61	$53.09	$52.44	$52.58	$46.93	81,614
2019-10-09	$52.51	$52.59	$51.80	$52.26	$46.65	89,570
2019-10-08	$52.94	$52.94	$51.95	$52.03	$46.44	117,056
2019-10-07	$53.65	$54.16	$53.37	$53.85	$47.69	170,495
2019-10-04	$53.36	$53.75	$52.57	$53.70	$47.56	212,807
2019-10-03	$53.64	$53.69	$52.37	$53.12	$47.04	166,539
2019-10-02	$54.29	$54.48	$53.37	$53.62	$47.49	172,953
2019-10-01	$56.45	$57.16	$54.53	$54.80	$48.53	156,404
2019-09-30	$56.55	$56.60	$56.10	$56.17	$49.74	199,475
2019-09-27	$56.77	$57.39	$55.91	$56.47	$50.01	120,495
2019-09-26	$56.87	$57.44	$56.31	$56.45	$49.99	137,745
2019-09-25	$56.18	$57.45	$56.18	$57.21	$50.67	142,161
2019-09-24	$56.78	$57.39	$55.87	$56.17	$49.74	246,951
2019-09-23	$55.93	$57.12	$55.84	$56.82	$50.32	189,413
2019-09-20	$56.22	$57.12	$56.17	$56.17	$49.74	625,672
2019-09-19	$57.31	$58.24	$56.87	$56.91	$50.40	175,164
2019-09-18	$56.92	$57.43	$55.97	$57.09	$50.56	198,213
2019-09-17	$57.07	$57.34	$56.52	$57.09	$50.56	169,291
2019-09-16	$57.71	$58.15	$57.17	$57.36	$50.80	211,953
2019-09-13	$57.99	$58.70	$57.70	$58.17	$51.52	194,882
2019-09-12	$56.81	$58.08	$56.65	$57.60	$51.01	243,552
2019-09-11	$56.75	$57.53	$56.05	$57.15	$50.61	240,393
2019-09-10	$56.31	$57.06	$56.07	$56.66	$50.18	216,343
2019-09-09	$54.06	$56.92	$53.97	$56.26	$49.82	292,903
2019-09-06	$54.11	$54.48	$53.69	$53.77	$47.62	126,415
2019-09-05	$53.80	$55.13	$53.80	$54.15	$47.96	199,275
2019-09-04	$53.34	$53.58	$52.93	$53.17	$47.09	115,348
2019-09-03	$53.59	$53.59	$52.36	$52.82	$46.78	189,163
2019-08-30	$53.92	$54.37	$53.31	$53.91	$47.74	115,038
2019-08-29	$53.12	$55.16	$53.12	$53.72	$47.58	131,832
2019-08-28	$51.47	$53.00	$51.27	$52.78	$46.74	128,751
2019-08-27	$53.73	$53.73	$51.66	$51.70	$45.79	134,025
2019-08-26	$53.38	$53.55	$52.81	$53.50	$47.38	107,957
2019-08-23	$54.87	$55.45	$52.76	$53.00	$46.94	178,167
2019-08-22	$55.40	$55.74	$54.75	$55.20	$48.89	94,279
2019-08-21	$54.64	$55.26	$54.16	$55.08	$48.78	113,281
2019-08-20	$55.15	$55.29	$54.08	$54.18	$47.98	201,681
2019-08-19	$55.47	$55.80	$54.56	$55.36	$49.03	141,964
2019-08-16	$53.50	$54.76	$53.50	$54.61	$48.36	474,859
2019-08-15	$53.95	$54.13	$53.31	$53.46	$47.34	180,952
2019-08-14	$53.58	$54.04	$53.03	$53.55	$47.42	200,688
2019-08-13	$53.41	$55.21	$53.32	$54.67	$48.42	183,043
2019-08-12	$54.21	$54.31	$53.43	$53.48	$47.36	135,145
2019-08-09	$54.75	$54.93	$53.16	$54.65	$48.40	118,556
2019-08-08	$54.35	$55.50	$52.75	$55.18	$48.87	107,574
2019-08-07	$54.05	$57.00	$52.91	$53.98	$47.81	241,402
2019-08-06	$55.11	$55.31	$53.43	$54.95	$48.66	195,920
2019-08-05	$55.79	$56.66	$53.44	$54.67	$48.42	229,986
2019-08-02	$57.08	$57.28	$56.28	$56.76	$50.27	123,971
2019-08-01	$59.02	$59.56	$57.05	$57.20	$50.66	214,001
2019-07-31	$58.95	$60.21	$58.76	$59.26	$52.48	263,792
2019-07-30	$58.05	$59.24	$57.93	$59.10	$52.34	147,523
2019-07-29	$58.25	$59.02	$57.93	$58.15	$51.50	139,767
2019-07-26	$58.07	$59.21	$57.91	$58.36	$51.68	225,678
2019-07-25	$56.99	$58.52	$56.50	$57.77	$51.16	328,793
2019-07-24	$54.07	$56.05	$53.95	$55.59	$49.23	166,340
2019-07-23	$53.71	$54.19	$53.50	$54.19	$47.99	77,452
2019-07-22	$53.89	$54.00	$53.30	$53.67	$47.53	98,789
2019-07-19	$53.32	$54.30	$53.32	$54.05	$47.87	129,088
2019-07-18	$53.19	$53.86	$53.13	$53.50	$47.38	109,635
2019-07-17	$53.25	$53.62	$52.95	$53.35	$47.25	81,267
2019-07-16	$53.29	$54.00	$53.04	$53.52	$47.40	141,258
2019-07-15	$54.58	$54.58	$53.19	$53.33	$47.23	97,261
2019-07-12	$54.17	$54.85	$53.88	$54.59	$48.35	89,753
2019-07-11	$53.37	$54.27	$53.10	$54.23	$48.03	137,861
2019-07-10	$54.23	$54.25	$53.34	$53.40	$47.29	111,852
2019-07-09	$53.78	$54.33	$53.78	$54.23	$48.03	68,832
2019-07-08	$54.41	$54.51	$53.86	$54.18	$47.98	118,600
2019-07-05	$54.84	$55.48	$54.76	$55.28	$48.59	96,153
2019-07-03	$53.95	$54.75	$53.95	$54.72	$48.10	52,564
2019-07-02	$54.55	$54.80	$53.34	$53.83	$47.31	104,959
2019-07-01	$54.64	$54.72	$54.03	$54.56	$47.96	107,261
2019-06-28	$53.68	$54.99	$53.50	$54.15	$47.60	421,654
2019-06-27	$52.34	$53.34	$52.28	$53.34	$46.88	178,054
2019-06-26	$53.01	$53.23	$52.25	$52.31	$45.98	163,549
2019-06-25	$52.38	$52.99	$51.44	$52.81	$46.42	102,803
2019-06-24	$53.46	$53.90	$52.35	$52.40	$46.06	107,290
2019-06-21	$54.05	$54.16	$53.57	$53.58	$47.09	289,902
2019-06-20	$53.72	$54.05	$53.21	$54.00	$47.46	164,806
2019-06-19	$52.69	$53.66	$52.51	$53.25	$46.80	140,302
2019-06-18	$51.83	$52.99	$51.83	$52.74	$46.36	87,095
2019-06-17	$52.16	$52.62	$51.82	$51.93	$45.64	86,660
2019-06-14	$52.47	$52.53	$51.78	$52.21	$45.89	111,920
2019-06-13	$52.39	$52.87	$52.21	$52.43	$46.08	117,142
2019-06-12	$52.12	$52.90	$51.95	$52.11	$45.80	95,619
2019-06-11	$53.36	$53.36	$51.98	$52.10	$45.79	116,999
2019-06-10	$51.63	$52.43	$50.77	$51.80	$45.53	96,801
2019-06-07	$51.62	$51.79	$51.10	$51.35	$45.13	141,827
2019-06-06	$51.99	$52.18	$51.15	$51.81	$45.54	85,301
2019-06-05	$52.47	$52.88	$51.52	$51.97	$45.68	116,848
2019-06-04	$51.69	$53.31	$50.52	$52.60	$46.23	202,170
2019-06-03	$50.44	$51.50	$50.33	$51.03	$44.85	285,082
2019-05-31	$51.00	$51.80	$50.21	$50.46	$44.35	140,319
2019-05-30	$53.31	$53.57	$51.21	$51.57	$45.33	105,029
2019-05-29	$52.26	$53.24	$51.70	$53.18	$46.74	215,614
2019-05-28	$52.93	$52.93	$52.22	$52.50	$46.15	211,782
2019-05-24	$52.22	$53.36	$52.01	$53.02	$46.60	206,275
2019-05-23	$52.74	$52.74	$51.63	$52.05	$45.75	276,157
2019-05-22	$53.75	$53.75	$52.43	$53.19	$46.75	255,216
2019-05-21	$54.05	$54.35	$53.70	$53.82	$47.31	212,391
2019-05-20	$53.17	$54.34	$53.17	$53.79	$47.28	128,896
2019-05-17	$53.52	$54.49	$53.23	$53.35	$46.89	192,720
2019-05-16	$53.39	$54.25	$53.39	$53.99	$47.46	97,965
2019-05-15	$53.38	$53.42	$52.47	$53.13	$46.70	142,600
2019-05-14	$52.75	$54.19	$52.52	$53.78	$47.27	138,791
2019-05-13	$53.30	$53.73	$52.34	$52.54	$46.18	185,404
2019-05-10	$54.16	$54.25	$52.97	$54.09	$47.54	161,137
2019-05-09	$53.66	$55.14	$53.29	$54.35	$47.77	146,436
2019-05-08	$54.15	$54.85	$53.98	$54.04	$47.50	182,199
2019-05-07	$54.70	$55.23	$54.01	$54.31	$47.74	179,087
2019-05-06	$54.10	$55.34	$54.10	$55.13	$48.46	185,926
2019-05-03	$53.77	$54.88	$53.77	$54.86	$48.22	147,806
2019-05-02	$52.86	$54.23	$52.86	$53.77	$47.26	170,547
2019-05-01	$52.98	$53.49	$52.30	$52.98	$46.57	475,206
2019-04-30	$53.63	$54.04	$52.59	$53.02	$46.60	306,471
2019-04-29	$52.81	$53.98	$52.81	$53.80	$47.29	313,977
2019-04-26	$51.71	$52.81	$51.71	$52.64	$46.27	258,412
2019-04-25	$52.95	$54.49	$51.60	$51.78	$45.51	315,817
2019-04-24	$55.30	$56.07	$54.45	$55.40	$48.69	91,841
2019-04-23	$54.35	$55.48	$54.00	$55.43	$48.72	79,568
2019-04-22	$54.72	$55.14	$53.46	$54.14	$47.59	88,860
2019-04-18	$55.44	$55.50	$54.37	$54.64	$48.03	93,335
2019-04-17	$56.32	$56.32	$55.22	$55.55	$48.83	114,682
2019-04-16	$55.08	$56.10	$54.62	$56.10	$49.31	125,311
2019-04-15	$56.56	$56.98	$54.93	$55.00	$48.34	76,040
2019-04-12	$55.80	$56.72	$55.47	$56.48	$49.64	142,851
2019-04-11	$55.51	$55.82	$54.84	$55.26	$48.57	154,449
2019-04-10	$54.77	$55.25	$54.36	$55.21	$48.53	117,217
2019-04-09	$55.50	$55.76	$54.62	$54.69	$48.07	124,036
2019-04-08	$55.85	$56.20	$55.58	$55.69	$48.95	101,519
2019-04-05	$55.82	$56.56	$55.22	$56.55	$49.34	150,761
2019-04-04	$54.77	$55.87	$54.77	$55.83	$48.71	130,250
2019-04-03	$55.80	$56.28	$54.74	$54.92	$47.92	171,949
2019-04-02	$55.43	$55.68	$54.94	$55.41	$48.35	130,742
2019-04-01	$54.42	$55.72	$54.32	$55.56	$48.48	134,199
2019-03-29	$54.58	$54.99	$53.75	$54.17	$47.27	230,911
2019-03-28	$53.87	$54.61	$53.23	$54.57	$47.61	208,932
2019-03-27	$53.30	$53.98	$51.56	$53.73	$46.88	168,863
2019-03-26	$52.44	$53.37	$52.32	$53.24	$46.45	199,848
2019-03-25	$52.03	$52.65	$51.33	$52.02	$45.39	135,585
2019-03-22	$53.21	$53.24	$51.01	$51.97	$45.35	239,119
2019-03-21	$53.66	$54.21	$53.32	$53.60	$46.77	209,403
2019-03-20	$56.00	$56.25	$53.87	$54.02	$47.13	224,421
2019-03-19	$58.52	$58.52	$56.05	$56.18	$49.02	153,718
2019-03-18	$57.68	$58.56	$57.68	$58.28	$50.85	130,276
2019-03-15	$57.33	$58.08	$57.33	$57.68	$50.33	439,993
2019-03-14	$57.65	$57.98	$57.12	$57.51	$50.18	121,052
2019-03-13	$57.62	$58.16	$57.34	$57.66	$50.31	191,767
2019-03-12	$58.32	$58.32	$57.21	$57.52	$50.19	107,502
2019-03-11	$57.49	$58.07	$56.78	$58.01	$50.62	156,423
2019-03-08	$56.88	$57.65	$56.71	$57.37	$50.06	141,714
2019-03-07	$58.45	$58.45	$57.03	$57.15	$49.87	173,228
2019-03-06	$60.27	$60.27	$58.34	$58.56	$51.10	288,011
2019-03-05	$60.92	$60.92	$60.07	$60.38	$52.68	189,010
2019-03-04	$61.86	$62.22	$60.87	$61.09	$53.30	183,991
2019-03-01	$62.64	$62.65	$61.71	$61.99	$54.09	210,316
2019-02-28	$62.97	$63.01	$62.06	$62.13	$54.21	210,089
2019-02-27	$62.49	$63.21	$62.24	$62.94	$54.92	132,557
2019-02-26	$63.20	$63.80	$62.24	$62.50	$54.53	152,092
2019-02-25	$64.00	$64.20	$63.41	$63.50	$55.41	286,752
2019-02-22	$63.41	$63.65	$62.99	$63.61	$55.50	413,591
2019-02-21	$63.38	$63.49	$62.45	$63.40	$55.32	188,328
2019-02-20	$62.01	$63.35	$61.67	$63.29	$55.22	229,919
2019-02-19	$60.48	$62.26	$60.32	$62.18	$54.25	205,604
2019-02-15	$59.18	$60.84	$59.10	$60.82	$53.07	273,960
2019-02-14	$59.05	$59.41	$58.37	$58.85	$51.35	183,289
2019-02-13	$59.12	$59.39	$58.81	$59.39	$51.82	113,334
2019-02-12	$58.78	$59.12	$58.23	$59.12	$51.58	203,661
2019-02-11	$58.06	$58.53	$57.56	$58.46	$51.01	111,319
2019-02-08	$57.48	$57.93	$56.76	$57.76	$50.40	221,414
2019-02-07	$56.61	$57.72	$56.61	$57.60	$50.26	181,981
2019-02-06	$56.05	$56.69	$55.66	$56.47	$49.27	139,166
2019-02-05	$55.77	$56.14	$55.27	$56.04	$48.90	195,584
2019-02-04	$55.51	$55.83	$55.04	$55.83	$48.71	103,710
2019-02-01	$54.84	$55.35	$54.44	$55.26	$48.22	154,784
2019-01-31	$54.76	$54.78	$53.24	$54.54	$47.59	274,374
2019-01-30	$54.95	$55.30	$54.43	$54.78	$47.80	193,292
2019-01-29	$54.25	$55.14	$53.89	$54.70	$47.73	261,623
2019-01-28	$53.71	$54.60	$53.71	$54.13	$47.23	210,179
2019-01-25	$55.80	$55.87	$53.70	$54.03	$47.14	268,726
2019-01-24	$56.80	$57.77	$54.66	$55.77	$48.66	419,992
2019-01-23	$56.26	$57.19	$55.91	$56.71	$49.48	310,142
2019-01-22	$56.09	$56.55	$55.35	$55.95	$48.82	286,730
2019-01-18	$55.28	$56.34	$54.71	$56.29	$49.12	333,858
2019-01-17	$54.27	$55.25	$54.27	$55.20	$48.16	211,972
2019-01-16	$53.69	$54.75	$53.46	$54.69	$47.72	250,930
2019-01-15	$53.56	$53.58	$52.56	$53.40	$46.59	152,763
2019-01-14	$53.11	$54.12	$52.84	$53.54	$46.72	157,115
2019-01-11	$52.74	$53.41	$52.48	$53.35	$46.55	186,561
2019-01-10	$52.16	$52.96	$51.55	$52.88	$46.14	343,508
2019-01-09	$53.05	$53.33	$52.04	$52.31	$45.64	527,434
2019-01-08	$53.89	$53.89	$52.58	$53.05	$46.29	230,832
2019-01-07	$54.46	$55.10	$53.95	$53.98	$46.76	188,315
2019-01-04	$54.18	$55.61	$53.57	$54.74	$47.42	143,054
2019-01-03	$54.03	$54.68	$53.42	$53.47	$46.32	160,967
2019-01-02	$52.97	$54.50	$51.31	$54.12	$46.89	137,758
2018-12-31	$53.71	$53.71	$52.25	$53.48	$46.33	137,680
2018-12-28	$53.07	$54.34	$48.50	$53.64	$46.47	164,982
2018-12-27	$53.01	$53.74	$51.29	$53.06	$45.97	192,441
2018-12-26	$51.78	$53.98	$50.82	$53.80	$46.61	139,121
2018-12-24	$52.11	$53.45	$51.61	$51.61	$44.71	67,655
2018-12-21	$53.14	$54.03	$51.87	$52.34	$45.34	721,759
2018-12-20	$52.10	$53.56	$51.79	$52.75	$45.70	268,714
2018-12-19	$54.30	$55.00	$52.10	$52.16	$45.19	219,345
2018-12-18	$55.23	$56.30	$54.25	$54.30	$47.04	166,101
2018-12-17	$55.70	$56.48	$54.87	$55.05	$47.69	202,436
2018-12-14	$56.58	$57.43	$55.63	$55.69	$48.25	141,456
2018-12-13	$58.44	$58.58	$56.51	$56.87	$49.27	196,320
2018-12-12	$58.03	$58.97	$57.55	$58.10	$50.33	166,921
2018-12-11	$58.87	$59.26	$57.45	$57.48	$49.80	195,063
2018-12-10	$58.22	$58.93	$56.88	$58.10	$50.33	284,543
2018-12-07	$57.46	$58.50	$57.38	$58.21	$50.43	376,144
2018-12-06	$55.31	$57.23	$55.22	$57.20	$49.55	325,133
2018-12-04	$59.77	$60.09	$56.35	$56.54	$48.98	249,125
2018-12-03	$60.76	$60.95	$59.30	$59.89	$51.88	137,968
2018-11-30	$59.25	$60.32	$59.23	$60.00	$51.98	180,488
2018-11-29	$59.35	$60.18	$58.86	$59.24	$51.32	190,648
2018-11-28	$59.18	$60.04	$58.49	$59.52	$51.56	175,115
2018-11-27	$59.22	$59.95	$58.76	$59.10	$51.20	146,357
2018-11-26	$59.19	$60.16	$59.12	$59.59	$51.62	135,890
2018-11-23	$58.35	$59.75	$57.64	$58.89	$51.02	69,148
2018-11-21	$59.13	$60.10	$58.79	$58.79	$50.93	100,221
2018-11-20	$59.61	$60.13	$58.58	$58.92	$51.04	143,934
2018-11-19	$60.65	$61.58	$59.16	$60.16	$52.12	154,558
2018-11-16	$59.72	$60.93	$59.69	$60.65	$52.54	290,542
2018-11-15	$58.99	$60.88	$58.37	$60.72	$52.60	185,058
2018-11-14	$60.94	$60.94	$58.92	$59.12	$51.22	180,396
2018-11-13	$60.39	$61.69	$59.97	$60.58	$52.48	226,455
2018-11-12	$61.48	$61.64	$59.93	$59.97	$51.95	178,887
2018-11-09	$61.39	$61.94	$53.57	$61.78	$53.52	153,241
2018-11-08	$61.02	$61.85	$60.74	$61.68	$53.44	93,716
2018-11-07	$60.54	$61.43	$59.33	$61.33	$53.13	156,628
2018-11-06	$59.88	$60.72	$59.27	$60.41	$52.34	111,293
2018-11-05	$59.33	$60.00	$58.87	$59.87	$51.87	158,958
2018-11-02	$59.10	$59.42	$58.20	$59.19	$51.28	128,260
2018-11-01	$58.03	$59.56	$57.97	$59.10	$51.20	234,982
2018-10-31	$58.94	$59.70	$57.71	$57.82	$50.09	207,808
2018-10-30	$58.01	$58.86	$57.82	$58.74	$50.89	164,150
2018-10-29	$58.79	$59.44	$57.80	$58.28	$50.49	136,481
2018-10-26	$59.13	$59.13	$56.50	$57.62	$49.92	149,477
2018-10-25	$55.48	$58.56	$54.37	$58.04	$50.28	361,626
2018-10-24	$54.44	$54.44	$52.10	$52.14	$45.17	227,573
2018-10-23	$54.25	$58.08	$54.09	$54.59	$47.29	214,497
2018-10-22	$56.50	$57.34	$54.63	$54.85	$47.52	140,530
2018-10-19	$56.87	$57.09	$56.15	$56.16	$48.65	103,787
2018-10-18	$58.07	$58.43	$56.85	$56.98	$49.36	81,549
2018-10-17	$57.65	$58.45	$56.95	$58.14	$50.37	90,655
2018-10-16	$59.05	$59.05	$57.08	$57.81	$50.08	152,826
2018-10-15	$57.74	$58.26	$57.28	$57.78	$50.06	217,036
2018-10-12	$59.73	$59.73	$56.06	$57.60	$49.90	227,421
2018-10-11	$60.52	$60.85	$58.93	$58.97	$51.09	132,282
2018-10-10	$61.80	$62.24	$60.52	$60.62	$52.52	156,396
2018-10-09	$61.38	$62.02	$61.35	$61.66	$53.42	132,129
2018-10-08	$61.91	$62.31	$61.37	$61.93	$53.32	181,671
2018-10-05	$62.59	$63.25	$61.62	$61.88	$53.28	132,014
2018-10-04	$62.11	$62.81	$62.00	$62.50	$53.81	113,946
2018-10-03	$61.35	$62.27	$61.05	$62.16	$53.52	253,853
2018-10-02	$61.21	$62.50	$60.38	$60.99	$52.51	109,508
2018-10-01	$62.50	$62.60	$60.86	$61.06	$52.57	187,660
2018-09-28	$62.30	$62.58	$62.11	$62.17	$53.53	178,212
2018-09-27	$63.16	$63.65	$62.31	$62.36	$53.69	98,778
2018-09-26	$64.31	$64.31	$62.93	$62.96	$54.21	123,952
2018-09-25	$64.34	$64.57	$63.98	$63.99	$55.10	64,382
2018-09-24	$65.00	$65.00	$63.95	$64.11	$55.20	126,859
2018-09-21	$65.57	$65.80	$64.96	$65.14	$56.09	541,321
2018-09-20	$64.53	$65.77	$64.53	$65.61	$56.49	199,135
2018-09-19	$63.56	$64.41	$63.56	$64.23	$55.30	266,432
2018-09-18	$64.16	$65.11	$63.60	$63.64	$54.80	178,689
2018-09-17	$64.42	$65.13	$63.78	$64.15	$55.23	177,308
2018-09-14	$64.61	$65.05	$64.32	$64.43	$55.48	226,742
2018-09-13	$65.29	$65.43	$64.49	$64.62	$55.64	170,154
2018-09-12	$66.25	$66.25	$64.76	$65.13	$56.08	91,501
2018-09-11	$65.83	$66.66	$65.80	$66.20	$57.00	83,796
2018-09-10	$66.29	$66.72	$65.75	$65.82	$56.67	95,460
2018-09-07	$65.80	$66.08	$65.42	$66.03	$56.85	138,605
2018-09-06	$65.07	$65.80	$65.07	$65.61	$56.49	153,454
2018-09-05	$64.98	$65.47	$64.95	$65.06	$56.02	182,252
2018-09-04	$64.16	$65.08	$64.14	$64.96	$55.93	147,407
2018-08-31	$63.81	$64.37	$63.79	$64.33	$55.39	260,608
2018-08-30	$64.55	$64.74	$64.01	$64.10	$55.19	368,699
2018-08-29	$64.51	$64.80	$63.96	$64.59	$55.61	179,221
2018-08-28	$65.08	$65.20	$64.33	$64.55	$55.58	179,821
2018-08-27	$65.40	$65.80	$64.90	$64.97	$55.94	301,899
2018-08-24	$66.02	$66.21	$65.39	$65.42	$56.33	167,743
2018-08-23	$66.40	$66.75	$65.72	$66.01	$56.84	169,059
2018-08-22	$66.56	$66.90	$66.29	$66.53	$57.28	153,909
2018-08-21	$66.26	$67.11	$66.26	$66.92	$57.62	153,360
2018-08-20	$66.14	$66.50	$65.56	$66.04	$56.86	117,414
2018-08-17	$65.67	$66.25	$65.58	$66.13	$56.94	103,823
2018-08-16	$65.82	$66.34	$65.59	$65.87	$56.72	88,372
2018-08-15	$65.97	$66.47	$65.44	$65.51	$56.41	116,463
2018-08-14	$64.63	$66.22	$64.63	$66.14	$56.95	121,501
2018-08-13	$64.92	$65.46	$64.60	$64.62	$55.64	91,183
2018-08-10	$64.69	$65.60	$64.62	$65.05	$56.01	91,258
2018-08-09	$65.01	$65.44	$64.87	$65.03	$55.99	113,982
2018-08-08	$65.24	$65.86	$64.78	$65.03	$55.99	196,590
2018-08-07	$64.53	$65.41	$64.48	$65.03	$55.99	121,967
2018-08-06	$63.92	$64.44	$63.72	$64.42	$55.47	126,710
2018-08-03	$64.48	$64.79	$63.74	$63.85	$54.98	84,015
2018-08-02	$63.74	$64.83	$63.74	$64.73	$55.73	148,930
2018-08-01	$62.97	$64.31	$62.84	$64.22	$55.30	239,147
2018-07-31	$62.64	$63.03	$61.95	$62.97	$54.22	160,553
2018-07-30	$63.15	$63.70	$62.77	$62.83	$54.10	229,280
2018-07-27	$63.67	$64.00	$62.18	$62.86	$54.12	121,861
2018-07-26	$63.07	$65.00	$62.26	$63.42	$54.61	276,831
2018-07-25	$62.01	$62.01	$60.83	$61.60	$53.04	163,428
2018-07-24	$62.49	$62.60	$61.59	$62.02	$53.40	100,876
2018-07-23	$61.81	$62.88	$61.81	$62.50	$53.81	169,294
2018-07-20	$61.69	$62.36	$61.44	$62.04	$53.42	121,039
2018-07-19	$61.52	$62.12	$61.29	$61.89	$53.29	133,183
2018-07-18	$61.01	$61.73	$61.01	$61.67	$53.10	92,212
2018-07-17	$61.28	$61.52	$60.99	$61.14	$52.64	84,203
2018-07-16	$60.53	$61.12	$60.46	$61.08	$52.59	73,597
2018-07-13	$60.43	$60.97	$60.20	$60.35	$51.96	112,717
2018-07-12	$61.37	$61.39	$59.76	$60.86	$52.40	112,345
2018-07-11	$61.25	$61.74	$60.99	$61.16	$52.66	114,043
2018-07-10	$62.15	$62.18	$60.78	$61.18	$52.68	168,026
2018-07-09	$61.55	$62.41	$61.01	$61.93	$53.32	159,893
2018-07-06	$61.54	$62.38	$61.05	$62.20	$53.25	178,354
2018-07-05	$61.28	$61.72	$60.97	$61.70	$52.83	143,613
2018-07-03	$61.16	$61.55	$60.77	$61.00	$52.23	72,514
2018-07-02	$60.13	$61.05	$60.07	$61.02	$52.24	279,321
2018-06-29	$61.19	$61.61	$60.10	$60.13	$51.48	166,137
2018-06-28	$60.51	$61.00	$60.29	$60.81	$52.06	183,259
2018-06-27	$61.50	$61.58	$60.35	$60.39	$51.71	107,713
2018-06-26	$61.85	$61.85	$61.01	$61.54	$52.69	104,316
2018-06-25	$61.90	$62.16	$61.29	$61.69	$52.82	244,836
2018-06-22	$62.70	$62.93	$61.82	$62.08	$53.15	271,522
2018-06-21	$62.42	$62.91	$61.75	$62.47	$53.49	194,069
2018-06-20	$62.26	$62.66	$61.77	$62.22	$53.27	201,885
2018-06-19	$60.42	$62.11	$60.42	$62.00	$53.08	219,808
2018-06-18	$60.09	$60.76	$59.70	$60.72	$51.99	137,696
2018-06-15	$60.11	$60.59	$59.44	$60.26	$51.59	351,977
2018-06-14	$60.20	$60.40	$59.43	$60.17	$51.52	249,130
2018-06-13	$60.59	$61.14	$59.97	$59.98	$51.35	256,329
2018-06-12	$61.47	$61.49	$60.36	$60.60	$51.88	105,211
2018-06-11	$62.08	$62.19	$61.05	$61.26	$52.45	109,305
2018-06-08	$62.37	$62.46	$61.84	$61.97	$53.06	167,470
2018-06-07	$61.86	$62.98	$61.50	$62.37	$53.40	360,856
2018-06-06	$61.05	$61.66	$61.05	$61.55	$52.70	243,062
2018-06-05	$60.90	$61.00	$60.43	$60.80	$52.06	259,486
2018-06-04	$60.69	$60.98	$60.30	$60.94	$52.18	149,435
2018-06-01	$60.30	$60.65	$60.15	$60.37	$51.69	150,099
2018-05-31	$60.02	$60.80	$59.85	$59.95	$51.33	217,926
2018-05-30	$59.62	$60.25	$59.56	$60.04	$51.41	222,444
2018-05-29	$59.55	$60.12	$58.89	$59.22	$50.70	155,862
2018-05-25	$59.64	$60.62	$59.46	$60.09	$51.45	171,143
2018-05-24	$59.53	$59.84	$58.42	$59.81	$51.21	138,104
2018-05-23	$59.73	$59.94	$59.47	$59.75	$51.16	104,070
2018-05-22	$59.25	$60.20	$59.25	$59.74	$51.15	211,370
2018-05-21	$58.27	$59.38	$58.27	$59.11	$50.61	208,471
2018-05-18	$59.34	$59.64	$58.08	$58.11	$49.75	257,732
2018-05-17	$58.63	$59.39	$58.50	$59.07	$50.58	168,351
2018-05-16	$58.59	$59.15	$58.30	$58.73	$50.28	189,003
2018-05-15	$57.86	$58.80	$57.86	$58.63	$50.20	178,275
2018-05-14	$58.88	$59.00	$57.99	$58.05	$49.70	183,145
2018-05-11	$58.62	$59.11	$58.52	$58.70	$50.26	88,323
2018-05-10	$58.90	$59.07	$58.24	$58.71	$50.27	90,369
2018-05-09	$58.77	$59.39	$58.24	$58.90	$50.43	148,950
2018-05-08	$59.11	$59.37	$58.54	$58.78	$50.33	177,561
2018-05-07	$58.52	$59.10	$58.03	$58.93	$50.46	157,478
2018-05-04	$57.36	$58.91	$57.01	$58.42	$50.02	203,890
2018-05-03	$57.84	$57.93	$57.00	$57.47	$49.21	87,088
2018-05-02	$57.91	$58.65	$57.50	$58.13	$49.77	115,947
2018-05-01	$57.41	$58.29	$56.83	$58.15	$49.79	333,072
2018-04-30	$58.43	$58.56	$57.38	$57.40	$49.15	200,968
2018-04-27	$58.25	$58.75	$57.82	$58.07	$49.72	156,832
2018-04-26	$58.38	$58.73	$57.90	$58.41	$50.01	203,661
2018-04-25	$58.21	$59.25	$57.88	$58.44	$50.04	367,286
2018-04-24	$57.74	$59.01	$56.16	$58.11	$49.75	439,142
2018-04-23	$56.28	$56.43	$55.73	$55.81	$47.78	246,462
2018-04-20	$55.79	$56.45	$55.77	$55.98	$47.93	163,714
2018-04-19	$55.53	$56.26	$55.50	$55.97	$47.92	183,559
2018-04-18	$55.88	$56.25	$55.25	$55.34	$47.38	157,899
2018-04-17	$56.25	$56.25	$54.35	$55.54	$47.55	120,505
2018-04-16	$55.70	$56.05	$55.18	$55.95	$47.90	174,488
2018-04-13	$56.38	$56.38	$55.21	$55.33	$47.37	92,050
2018-04-12	$55.76	$56.36	$55.16	$56.06	$48.00	86,346
2018-04-11	$55.38	$55.66	$55.01	$55.42	$47.45	104,701
2018-04-10	$55.11	$55.58	$54.62	$55.37	$47.41	92,351
2018-04-09	$54.70	$55.64	$54.21	$54.25	$46.45	120,110
2018-04-06	$56.18	$56.55	$54.29	$54.91	$46.71	189,061
2018-04-05	$56.18	$56.61	$55.70	$56.54	$48.10	130,259
2018-04-04	$54.39	$56.14	$54.39	$55.96	$47.61	128,368
2018-04-03	$55.13	$55.45	$54.41	$55.00	$46.79	448,963
2018-04-02	$55.31	$55.66	$54.10	$54.60	$46.45	146,473
2018-03-29	$55.64	$55.84	$54.74	$55.49	$47.21	277,417
2018-03-28	$55.22	$56.93	$54.67	$55.60	$47.30	412,327
2018-03-27	$55.88	$56.22	$54.86	$54.96	$46.75	166,832
2018-03-26	$54.92	$55.93	$53.52	$55.85	$47.51	216,834
2018-03-23	$56.38	$56.39	$54.17	$54.18	$46.09	292,776
2018-03-22	$57.37	$57.69	$56.23	$56.31	$47.90	141,077
2018-03-21	$57.81	$58.28	$56.93	$57.93	$49.28	139,153
2018-03-20	$58.10	$58.10	$56.33	$57.60	$49.00	193,882
2018-03-19	$58.08	$58.24	$57.01	$57.84	$49.20	184,013
2018-03-16	$58.13	$58.79	$57.64	$58.05	$49.38	566,354
2018-03-15	$58.04	$58.32	$57.51	$58.28	$49.58	178,283
2018-03-14	$58.25	$58.36	$57.60	$57.92	$49.27	328,703
2018-03-13	$57.99	$58.22	$57.58	$58.09	$49.42	277,971
2018-03-12	$57.66	$57.88	$57.19	$57.78	$49.15	245,397
2018-03-09	$57.18	$57.90	$56.32	$57.67	$49.06	218,590
2018-03-08	$57.53	$57.65	$56.57	$56.90	$48.40	236,775
2018-03-07	$56.42	$57.69	$56.42	$57.55	$48.96	174,912
2018-03-06	$56.84	$57.13	$55.90	$56.77	$48.29	255,707
2018-03-05	$55.90	$56.83	$55.20	$56.50	$48.06	283,177
2018-03-02	$54.96	$56.29	$54.73	$56.13	$47.75	250,799
2018-03-01	$55.30	$56.03	$55.01	$55.20	$46.96	381,554
2018-02-28	$56.03	$56.54	$55.19	$55.28	$47.03	385,854
2018-02-27	$56.29	$57.29	$55.69	$55.91	$47.56	193,587
2018-02-26	$56.00	$56.49	$54.57	$56.43	$48.00	124,278
2018-02-23	$55.62	$55.90	$54.96	$55.75	$47.43	144,644
2018-02-22	$55.17	$55.92	$54.60	$55.37	$47.10	407,291
2018-02-21	$53.90	$55.23	$53.90	$55.00	$46.79	195,141
2018-02-20	$54.11	$54.50	$53.76	$53.84	$45.80	125,050
2018-02-16	$53.70	$54.98	$53.70	$54.37	$46.25	244,118
2018-02-15	$54.75	$54.75	$53.91	$54.10	$46.02	113,979
2018-02-14	$52.75	$54.25	$52.73	$54.13	$46.05	96,842
2018-02-13	$52.62	$53.23	$52.62	$53.04	$45.12	125,030
2018-02-12	$53.34	$53.68	$52.77	$53.05	$45.13	132,360
2018-02-09	$52.97	$53.68	$52.20	$53.20	$45.26	287,949
2018-02-08	$53.34	$54.56	$52.33	$52.36	$44.54	176,679
2018-02-07	$52.85	$53.44	$52.58	$53.26	$45.31	139,033
2018-02-06	$52.53	$53.72	$52.23	$53.03	$45.11	406,278
2018-02-05	$54.55	$55.23	$53.50	$53.50	$45.51	237,190
2018-02-02	$54.96	$56.17	$54.96	$55.32	$47.06	172,576
2018-02-01	$54.12	$55.21	$53.95	$55.16	$46.92	213,843
2018-01-31	$54.64	$55.03	$54.25	$54.34	$46.23	182,009
2018-01-30	$53.90	$54.93	$53.90	$54.54	$46.40	214,174
2018-01-29	$54.76	$55.31	$54.40	$54.50	$46.36	257,154
2018-01-26	$55.53	$55.69	$54.70	$54.76	$46.58	139,733
2018-01-25	$54.56	$55.54	$54.25	$55.47	$47.19	352,532
2018-01-24	$57.74	$58.00	$56.76	$56.89	$48.40	125,584
2018-01-23	$56.72	$57.86	$56.58	$57.40	$48.83	159,514
2018-01-22	$57.19	$58.03	$56.62	$57.06	$48.54	129,626
2018-01-19	$56.94	$57.66	$56.82	$57.10	$48.57	299,816
2018-01-18	$58.05	$58.31	$57.14	$57.17	$48.63	87,303
2018-01-17	$58.25	$58.25	$57.05	$58.04	$49.37	87,651
2018-01-16	$58.73	$59.10	$57.62	$57.72	$49.10	183,122
2018-01-12	$58.13	$58.67	$57.72	$58.43	$49.71	151,319
2018-01-11	$56.80	$57.71	$56.54	$57.67	$49.06	118,070
2018-01-10	$56.32	$57.31	$56.32	$56.44	$48.01	84,024
2018-01-09	$56.09	$56.99	$56.02	$56.33	$47.92	78,059
2018-01-08	$55.93	$56.36	$55.60	$55.96	$47.61	156,513
2018-01-05	$55.70	$56.16	$55.55	$56.12	$47.53	127,783
2018-01-04	$55.23	$56.10	$55.21	$55.60	$47.09	124,065
2018-01-03	$55.22	$55.65	$54.81	$54.98	$46.56	65,006
2018-01-02	$55.12	$55.60	$54.82	$55.17	$46.72	150,027
2017-12-29	$56.04	$56.13	$55.05	$55.12	$46.68	91,827
2017-12-28	$55.97	$56.60	$55.19	$56.03	$47.45	53,968
2017-12-27	$56.06	$56.36	$55.29	$55.72	$47.19	82,310
2017-12-26	$56.27	$56.97	$55.73	$56.05	$47.47	60,891
2017-12-22	$57.31	$57.31	$56.22	$56.46	$47.82	62,777
2017-12-21	$56.88	$57.38	$56.55	$57.05	$48.32	105,320
2017-12-20	$57.60	$57.67	$56.02	$56.61	$47.94	76,150
2017-12-19	$57.50	$57.59	$54.02	$57.32	$48.55	176,087
2017-12-18	$56.70	$57.91	$55.25	$57.26	$48.49	100,539
2017-12-15	$54.10	$56.83	$54.10	$56.31	$47.69	464,188
2017-12-14	$55.85	$56.15	$53.97	$54.16	$45.87	218,056
2017-12-13	$56.58	$56.71	$55.38	$55.52	$47.02	155,264
2017-12-12	$56.42	$57.00	$56.16	$56.46	$47.82	52,623
2017-12-11	$56.62	$56.99	$56.00	$56.28	$47.66	72,301
2017-12-08	$57.22	$57.22	$56.36	$56.60	$47.94	54,201
2017-12-07	$56.57	$57.37	$56.41	$56.86	$48.16	89,666
2017-12-06	$56.96	$57.23	$56.65	$56.79	$48.10	93,367
2017-12-05	$58.76	$58.77	$57.20	$57.23	$48.47	122,237
2017-12-04	$58.33	$59.60	$58.33	$58.60	$49.63	159,868
2017-12-01	$57.52	$58.68	$55.35	$57.48	$48.68	142,907
2017-11-30	$59.14	$59.14	$57.32	$57.59	$48.77	232,201
2017-11-29	$58.16	$59.54	$57.79	$58.76	$49.76	347,417
2017-11-28	$56.95	$58.08	$56.32	$57.79	$48.94	210,192
2017-11-27	$56.32	$57.14	$56.32	$56.62	$47.95	66,047
2017-11-24	$57.02	$57.02	$55.85	$56.31	$47.69	53,093
2017-11-22	$57.19	$57.52	$56.65	$56.84	$48.14	77,242
2017-11-21	$56.90	$57.12	$56.57	$57.00	$48.27	123,670
2017-11-20	$56.45	$56.63	$56.14	$56.59	$47.93	128,244
2017-11-17	$54.79	$56.57	$54.76	$56.54	$47.88	196,456
2017-11-16	$55.72	$55.72	$55.07	$55.23	$46.78	212,115
2017-11-15	$54.85	$55.67	$54.71	$55.33	$46.86	145,595
2017-11-14	$55.22	$55.69	$54.58	$55.33	$46.86	130,628
2017-11-13	$54.26	$55.56	$53.97	$55.41	$46.93	119,773
2017-11-10	$54.62	$54.96	$54.27	$54.62	$46.26	126,343
2017-11-09	$55.02	$55.38	$53.92	$54.50	$46.16	127,587
2017-11-08	$55.43	$57.91	$54.90	$55.36	$46.89	118,609
2017-11-07	$57.22	$57.22	$55.63	$55.76	$47.22	129,228
2017-11-06	$57.26	$57.75	$56.95	$57.21	$48.45	119,763
2017-11-03	$57.50	$58.04	$57.20	$57.59	$48.77	107,138
2017-11-02	$56.86	$57.81	$56.68	$57.51	$48.71	124,524
2017-11-01	$57.86	$58.08	$56.55	$57.01	$48.28	195,291
2017-10-31	$56.80	$57.64	$56.47	$57.32	$48.55	260,959
2017-10-30	$57.61	$57.92	$56.50	$56.60	$47.94	543,186
2017-10-27	$56.66	$57.95	$56.41	$57.88	$49.02	383,676
2017-10-26	$59.50	$60.82	$57.85	$58.11	$49.21	310,922
2017-10-25	$62.28	$62.75	$61.39	$62.05	$52.55	136,810
2017-10-24	$61.78	$62.42	$61.23	$62.21	$52.69	84,663
2017-10-23	$62.44	$62.44	$61.34	$61.48	$52.07	68,170
2017-10-20	$61.80	$62.47	$61.62	$62.14	$52.63	93,295
2017-10-19	$60.91	$61.51	$60.91	$61.21	$51.84	197,609
2017-10-18	$60.94	$61.43	$60.89	$61.29	$51.91	126,760
2017-10-17	$61.40	$61.67	$60.66	$60.75	$51.45	108,446
2017-10-16	$61.22	$61.98	$61.13	$61.31	$51.92	112,342
2017-10-13	$61.06	$61.42	$60.53	$61.08	$51.73	110,049
2017-10-12	$61.80	$61.80	$61.08	$61.23	$51.86	159,325
2017-10-11	$61.89	$62.03	$61.35	$61.64	$52.20	219,956
2017-10-10	$61.79	$62.24	$61.49	$61.89	$52.42	155,353
2017-10-09	$61.82	$61.82	$60.83	$61.42	$52.02	102,840
2017-10-06	$61.64	$61.88	$60.60	$61.85	$52.38	101,408
2017-10-05	$61.31	$61.96	$61.00	$61.65	$52.00	152,639
2017-10-04	$61.71	$61.71	$61.13	$61.26	$51.67	214,869
2017-10-03	$61.76	$61.76	$60.91	$61.62	$51.98	157,835
2017-10-02	$61.45	$61.71	$60.57	$61.69	$52.04	239,323
2017-09-29	$60.41	$61.50	$60.00	$61.28	$51.69	207,329
2017-09-28	$60.48	$60.74	$59.48	$60.42	$50.96	213,359
2017-09-27	$58.80	$60.62	$58.36	$60.44	$50.98	246,780
2017-09-26	$58.78	$59.57	$58.57	$59.43	$50.13	100,774
2017-09-25	$58.30	$59.26	$57.84	$58.69	$49.51	185,694
2017-09-22	$58.00	$58.84	$57.55	$58.61	$49.44	211,572
2017-09-21	$58.31	$58.68	$58.31	$58.38	$49.24	117,365
2017-09-20	$57.48	$58.59	$57.16	$58.24	$49.13	109,881
2017-09-19	$57.10	$57.74	$57.06	$57.47	$48.48	103,243
2017-09-18	$57.01	$57.76	$56.94	$57.01	$48.09	156,282
2017-09-15	$56.18	$57.17	$56.13	$57.11	$48.17	1,012,532
2017-09-14	$56.65	$57.31	$56.37	$56.58	$47.73	167,694
2017-09-13	$55.97	$56.95	$55.72	$56.74	$47.86	244,665
2017-09-12	$55.04	$56.36	$54.50	$56.27	$47.46	220,950
2017-09-11	$54.51	$55.61	$54.51	$54.86	$46.27	217,778
2017-09-08	$53.30	$54.98	$53.30	$54.13	$45.66	179,720
2017-09-07	$55.03	$55.03	$52.42	$53.33	$44.98	182,946
2017-09-06	$54.84	$55.65	$54.75	$55.02	$46.41	244,551
2017-09-05	$55.25	$55.46	$54.41	$54.46	$45.94	226,986
2017-09-01	$55.33	$55.73	$55.22	$55.57	$46.87	76,944
2017-08-31	$55.50	$55.70	$55.00	$55.12	$46.49	127,708
2017-08-30	$54.96	$55.63	$54.48	$55.39	$46.72	120,131
2017-08-29	$55.04	$55.42	$54.53	$55.12	$46.49	147,408
2017-08-28	$56.38	$56.38	$55.11	$55.69	$46.97	86,181
2017-08-25	$55.87	$56.30	$55.43	$56.27	$47.46	63,187
2017-08-24	$55.87	$55.87	$55.17	$55.63	$46.92	70,109
2017-08-23	$54.59	$56.08	$54.59	$55.60	$46.90	81,267
2017-08-22	$55.09	$55.34	$54.82	$55.18	$46.54	79,232
2017-08-21	$54.68	$55.00	$54.30	$54.88	$46.29	84,843
2017-08-18	$54.03	$54.91	$53.74	$54.75	$46.18	136,427
2017-08-17	$55.60	$56.38	$54.34	$54.39	$45.88	117,889
2017-08-16	$56.06	$56.53	$55.67	$55.86	$47.12	86,246
2017-08-15	$56.42	$56.86	$55.90	$55.94	$47.19	81,518
2017-08-14	$55.04	$56.28	$55.04	$56.28	$47.47	132,351
2017-08-11	$55.31	$55.57	$54.18	$54.49	$45.96	101,119
2017-08-10	$55.58	$55.77	$54.80	$54.92	$46.33	126,403
2017-08-09	$56.69	$57.37	$55.95	$56.01	$47.24	148,883
2017-08-08	$56.92	$57.73	$56.78	$57.06	$48.13	129,094
2017-08-07	$57.32	$57.50	$56.85	$56.98	$48.06	97,618
2017-08-04	$57.05	$57.66	$57.03	$57.36	$48.38	116,299
2017-08-03	$57.67	$57.80	$56.75	$57.05	$48.12	90,755
2017-08-02	$58.46	$58.78	$57.24	$57.63	$48.61	149,642
2017-08-01	$58.20	$58.63	$57.64	$58.56	$49.40	88,527
2017-07-31	$58.03	$58.03	$57.02	$57.77	$48.73	114,589
2017-07-28	$58.40	$58.73	$57.26	$57.88	$48.82	140,446
2017-07-27	$58.00	$58.93	$56.19	$58.32	$49.19	176,852
2017-07-26	$57.61	$57.75	$56.83	$57.29	$48.32	196,178
2017-07-25	$56.60	$57.57	$56.48	$57.54	$48.54	121,302
2017-07-24	$55.93	$56.40	$55.66	$56.13	$47.35	55,576
2017-07-21	$56.35	$56.62	$55.69	$55.92	$47.17	164,017
2017-07-20	$55.82	$56.58	$55.57	$56.24	$47.44	113,986
2017-07-19	$56.05	$56.37	$55.43	$55.98	$47.22	97,781
2017-07-18	$55.81	$56.45	$55.34	$55.98	$47.22	130,191
2017-07-17	$55.68	$56.36	$55.01	$56.02	$47.25	96,738
2017-07-14	$55.55	$56.14	$55.23	$55.73	$47.01	120,031
2017-07-13	$56.27	$56.57	$55.84	$56.28	$47.47	75,748
2017-07-12	$56.17	$56.67	$55.75	$56.21	$47.41	114,247
2017-07-11	$56.42	$56.52	$55.67	$56.30	$47.49	108,627
2017-07-10	$56.65	$57.22	$56.27	$56.43	$47.60	104,595
2017-07-07	$56.53	$57.13	$55.89	$56.96	$48.05	137,563
2017-07-06	$56.13	$56.69	$55.51	$56.02	$47.25	134,912
2017-07-05	$58.00	$58.00	$56.94	$57.49	$47.64	187,393
2017-07-03	$56.72	$58.35	$56.72	$58.01	$48.07	78,453
2017-06-30	$57.05	$57.05	$56.35	$56.51	$46.83	164,767
2017-06-29	$57.47	$57.56	$55.86	$57.02	$47.25	138,775
2017-06-28	$54.86	$55.88	$54.57	$55.64	$46.11	137,558
2017-06-27	$54.10	$55.35	$53.78	$54.58	$45.23	224,309
2017-06-26	$53.67	$54.31	$53.29	$53.94	$44.70	102,497
2017-06-23	$54.54	$54.54	$53.48	$53.58	$44.40	406,653
2017-06-22	$54.48	$55.04	$53.93	$54.48	$45.15	82,633
2017-06-21	$55.76	$55.86	$54.38	$54.57	$45.22	99,379
2017-06-20	$56.45	$56.50	$55.69	$55.70	$46.16	123,672
2017-06-19	$56.85	$57.24	$56.12	$56.48	$46.81	172,569
2017-06-16	$57.45	$57.45	$56.48	$56.75	$47.03	595,085
2017-06-15	$56.02	$57.44	$56.02	$57.39	$47.56	136,304
2017-06-14	$56.21	$56.44	$55.20	$56.39	$46.73	198,176
2017-06-13	$56.99	$57.03	$56.14	$56.59	$46.90	167,928
2017-06-12	$56.47	$57.89	$56.07	$56.71	$47.00	245,829
2017-06-09	$55.15	$57.25	$54.78	$56.53	$46.85	235,821
2017-06-08	$53.12	$56.23	$53.12	$54.68	$45.31	200,625
2017-06-07	$53.25	$53.72	$53.00	$53.09	$44.00	147,238
2017-06-06	$53.30	$53.63	$52.52	$53.00	$43.92	115,007
2017-06-05	$53.98	$54.62	$52.07	$53.76	$44.55	113,662
2017-06-02	$53.64	$55.16	$53.38	$53.96	$44.72	135,009
2017-06-01	$53.50	$54.38	$52.91	$54.04	$44.78	230,072
2017-05-31	$53.74	$53.92	$52.28	$53.69	$44.49	285,389
2017-05-30	$54.12	$54.12	$52.98	$53.66	$44.47	83,568
2017-05-26	$54.51	$54.74	$54.19	$54.36	$45.05	89,634
2017-05-25	$54.47	$55.09	$53.91	$54.59	$45.24	93,734
2017-05-24	$54.37	$54.81	$53.66	$54.32	$45.02	99,530
2017-05-23	$53.68	$54.65	$53.22	$54.38	$45.07	97,598
2017-05-22	$53.36	$54.05	$52.97	$53.67	$44.48	104,375
2017-05-19	$53.79	$54.28	$53.11	$53.16	$44.05	222,733
2017-05-18	$53.23	$54.34	$53.23	$53.82	$44.60	131,576
2017-05-17	$54.72	$54.82	$52.94	$53.44	$44.29	177,873
2017-05-16	$55.76	$55.94	$54.90	$55.72	$46.18	79,417
2017-05-15	$55.48	$56.28	$55.21	$55.50	$45.99	100,640
2017-05-12	$55.41	$55.48	$54.72	$55.38	$45.89	144,058
2017-05-11	$55.82	$55.98	$54.85	$55.78	$46.23	140,666
2017-05-10	$55.85	$56.32	$54.83	$56.10	$46.49	72,211
2017-05-09	$57.05	$57.56	$55.65	$56.02	$46.42	81,852
2017-05-08	$56.31	$57.12	$56.10	$56.95	$47.20	86,952
2017-05-05	$56.91	$56.91	$55.76	$56.41	$46.75	69,099
2017-05-04	$56.45	$57.18	$56.10	$56.62	$46.92	77,155
2017-05-03	$55.21	$56.10	$54.66	$56.04	$46.44	63,584
2017-05-02	$55.85	$56.32	$55.02	$55.52	$46.01	72,521
2017-05-01	$55.56	$55.79	$54.69	$55.69	$46.15	105,343
2017-04-28	$56.66	$56.80	$55.17	$55.20	$45.74	103,191
2017-04-27	$57.97	$57.97	$56.62	$56.64	$46.94	97,509
2017-04-26	$56.53	$58.46	$56.53	$57.62	$47.75	176,010
2017-04-25	$56.84	$59.66	$56.18	$56.74	$47.02	147,679
2017-04-24	$55.93	$56.89	$55.65	$56.45	$46.78	117,987
2017-04-21	$55.05	$55.24	$54.33	$54.84	$45.45	120,566
2017-04-20	$54.44	$55.29	$54.00	$55.05	$45.62	131,553
2017-04-19	$53.82	$54.60	$53.82	$54.07	$44.81	82,213
2017-04-18	$53.21	$53.74	$52.56	$53.58	$44.40	80,773
2017-04-17	$52.73	$53.63	$52.21	$53.58	$44.40	47,402
2017-04-13	$53.26	$53.48	$52.44	$52.51	$43.52	140,915
2017-04-12	$54.48	$54.49	$53.34	$53.48	$44.32	94,618
2017-04-11	$53.73	$54.68	$53.17	$54.56	$45.21	86,662
2017-04-10	$54.48	$54.76	$53.31	$53.90	$44.67	67,757
2017-04-07	$53.97	$54.72	$53.27	$54.32	$45.02	162,415
2017-04-06	$53.96	$54.88	$53.67	$54.52	$45.18	121,930
2017-04-05	$55.21	$55.84	$54.10	$54.16	$44.68	126,411
2017-04-04	$54.53	$54.93	$54.24	$54.79	$45.20	91,155
2017-04-03	$55.76	$56.00	$54.26	$54.82	$45.22	109,707
2017-03-31	$56.30	$56.34	$55.57	$55.64	$45.90	171,041
2017-03-30	$54.67	$56.48	$54.67	$56.07	$46.25	174,192
2017-03-29	$54.68	$55.50	$54.37	$54.59	$45.03	90,131
2017-03-28	$53.37	$54.97	$53.03	$54.63	$45.07	99,196
2017-03-27	$53.20	$53.89	$51.61	$53.68	$44.28	163,289
2017-03-24	$54.69	$54.98	$53.88	$54.26	$44.76	136,706
2017-03-23	$53.81	$55.00	$53.73	$54.48	$44.94	109,492
2017-03-22	$54.42	$54.86	$53.34	$53.89	$44.46	161,335
2017-03-21	$58.20	$58.20	$54.67	$54.79	$45.20	163,177
2017-03-20	$58.02	$58.39	$57.66	$57.80	$47.68	167,637
2017-03-17	$57.95	$58.63	$57.57	$58.35	$48.13	278,576
2017-03-16	$57.57	$58.38	$57.43	$58.20	$48.01	88,885
2017-03-15	$58.21	$58.72	$57.25	$57.44	$47.38	119,076
2017-03-14	$57.75	$58.30	$57.06	$58.03	$47.87	57,286
2017-03-13	$57.71	$58.38	$57.69	$58.03	$47.87	85,700
2017-03-10	$59.00	$59.00	$57.05	$57.72	$47.61	136,275
2017-03-09	$59.05	$59.32	$58.33	$58.54	$48.29	80,599
2017-03-08	$59.05	$59.47	$58.42	$58.58	$48.32	141,262
2017-03-07	$59.33	$59.35	$58.44	$58.51	$48.27	117,229
2017-03-06	$59.18	$59.64	$58.90	$59.39	$48.99	116,533
2017-03-03	$58.95	$59.54	$58.26	$59.42	$49.02	223,390
2017-03-02	$60.73	$60.73	$58.90	$58.96	$48.64	132,974
2017-03-01	$59.31	$60.97	$59.02	$60.78	$50.14	390,799
2017-02-28	$58.75	$58.99	$57.84	$58.12	$47.94	169,489
2017-02-27	$58.74	$59.22	$58.16	$59.15	$48.79	120,548
2017-02-24	$58.84	$59.07	$58.32	$58.74	$48.46	104,354
2017-02-23	$59.19	$59.41	$58.60	$59.34	$48.95	135,492
2017-02-22	$58.83	$59.48	$58.69	$59.19	$48.83	80,445
2017-02-21	$58.54	$59.27	$58.35	$59.08	$48.74	92,557
2017-02-17	$58.40	$58.91	$57.72	$58.39	$48.17	120,600
2017-02-16	$58.20	$58.56	$57.80	$58.54	$48.29	98,344
2017-02-15	$58.13	$58.35	$57.82	$58.21	$48.02	203,888
2017-02-14	$57.25	$58.28	$56.62	$58.03	$47.87	154,341
2017-02-13	$56.96	$57.34	$56.86	$57.31	$47.28	200,651
2017-02-10	$56.73	$56.85	$56.20	$56.51	$46.62	110,979
2017-02-09	$55.86	$56.80	$55.70	$56.50	$46.61	108,380
2017-02-08	$56.13	$56.13	$55.14	$55.80	$46.03	99,449
2017-02-07	$56.67	$57.01	$56.08	$56.27	$46.42	85,848
2017-02-06	$56.71	$57.18	$55.74	$56.54	$46.64	78,649
2017-02-03	$55.67	$57.01	$55.50	$57.00	$47.02	139,604
2017-02-02	$55.45	$55.47	$54.64	$54.93	$45.31	120,256
2017-02-01	$56.68	$57.33	$55.48	$55.65	$45.91	152,856
2017-01-31	$56.04	$57.08	$55.71	$56.12	$46.30	158,354
2017-01-30	$56.95	$56.95	$55.64	$56.19	$46.35	230,789
2017-01-27	$57.65	$57.65	$56.93	$57.42	$47.37	277,852
2017-01-26	$58.11	$59.00	$57.00	$57.67	$47.57	229,466
2017-01-25	$57.93	$58.05	$57.62	$58.01	$47.85	186,678
2017-01-24	$56.55	$57.51	$56.45	$57.43	$47.38	190,836
2017-01-23	$56.54	$57.02	$56.13	$56.43	$46.55	84,335
2017-01-20	$56.27	$57.23	$56.27	$56.81	$46.86	106,862
2017-01-19	$56.60	$56.71	$55.97	$56.23	$46.39	141,754
2017-01-18	$56.43	$56.61	$55.97	$56.53	$46.63	202,765
2017-01-17	$57.06	$57.06	$55.94	$56.04	$46.23	211,023
2017-01-13	$56.91	$58.01	$56.91	$57.49	$47.43	166,716
2017-01-12	$57.40	$57.40	$56.31	$56.56	$46.66	186,312
2017-01-11	$57.20	$57.57	$56.79	$57.55	$47.47	245,567
2017-01-10	$55.94	$57.25	$55.73	$57.17	$47.16	318,814
2017-01-09	$56.70	$56.70	$55.75	$55.90	$46.11	154,793
2017-01-06	$56.38	$57.10	$55.85	$56.71	$46.78	273,180
2017-01-05	$57.20	$57.20	$55.71	$56.02	$46.21	178,942
2017-01-04	$56.55	$57.80	$56.29	$57.75	$47.44	308,703
2017-01-03	$56.66	$57.23	$56.00	$56.29	$46.25	297,141
2016-12-30	$55.94	$55.98	$55.36	$55.81	$45.85	147,511
2016-12-29	$56.18	$56.50	$55.58	$55.95	$45.97	113,788
2016-12-28	$56.24	$56.34	$55.81	$56.07	$46.06	97,432
2016-12-27	$55.78	$56.34	$55.71	$56.26	$46.22	114,588
2016-12-23	$55.75	$56.00	$55.50	$55.82	$45.86	105,429
2016-12-22	$55.74	$56.20	$55.25	$55.81	$45.85	185,963
2016-12-21	$55.67	$55.83	$55.44	$55.51	$45.60	193,589
2016-12-20	$54.70	$55.89	$54.21	$55.86	$45.89	241,936
2016-12-19	$53.79	$54.28	$52.91	$54.20	$44.53	155,377
2016-12-16	$53.67	$54.66	$53.41	$53.74	$44.15	1,585,637
2016-12-15	$52.90	$53.70	$52.55	$53.57	$44.01	215,062
2016-12-14	$52.44	$53.43	$52.33	$52.73	$43.32	223,003
2016-12-13	$52.83	$53.04	$52.12	$52.83	$43.40	250,127
2016-12-12	$54.05	$54.20	$52.32	$52.57	$43.19	426,207
2016-12-09	$53.36	$54.07	$53.02	$54.03	$44.39	504,780
2016-12-08	$53.32	$53.85	$53.06	$53.48	$43.94	359,636
2016-12-07	$53.28	$53.28	$52.95	$53.10	$43.62	281,540
2016-12-06	$53.22	$53.42	$52.84	$53.07	$43.60	450,886
2016-12-05	$52.94	$53.41	$52.75	$52.91	$43.47	562,478
2016-12-02	$52.70	$52.70	$51.62	$52.56	$43.18	326,879
2016-12-01	$52.40	$53.03	$52.22	$52.98	$43.53	633,995
2016-11-30	$52.25	$52.56	$51.94	$52.13	$42.83	258,884
2016-11-29	$52.04	$52.72	$51.69	$51.77	$42.53	1,240,321
2016-11-28	$51.92	$52.47	$51.84	$52.02	$42.74	566,158
2016-11-25	$52.05	$52.21	$51.91	$52.21	$42.89	98,347
2016-11-23	$51.11	$52.04	$50.72	$51.99	$42.71	278,785
2016-11-22	$49.75	$51.10	$49.61	$51.09	$41.97	471,224
2016-11-21	$49.68	$49.74	$49.25	$49.72	$40.85	320,517
2016-11-18	$49.33	$49.88	$49.13	$49.47	$40.64	494,431
2016-11-17	$48.89	$49.66	$48.55	$49.14	$40.37	588,042
2016-11-16	$48.43	$49.50	$48.43	$48.77	$40.07	363,741
2016-11-15	$48.09	$49.30	$47.53	$48.85	$40.13	607,880
2016-11-14	$48.66	$49.25	$47.93	$48.48	$39.83	1,125,787
2016-11-11	$47.07	$48.53	$46.92	$48.15	$39.56	893,270
2016-11-10	$46.68	$47.98	$46.68	$47.24	$38.81	636,211
2016-11-09	$45.10	$46.11	$44.77	$46.03	$37.82	920,061
2016-11-08	$45.00	$45.07	$44.55	$44.63	$36.67	256,554
2016-11-07	$44.77	$45.25	$44.52	$45.10	$37.05	252,095
2016-11-04	$44.28	$44.89	$44.12	$44.17	$36.29	331,703
2016-11-03	$44.51	$45.05	$44.51	$44.96	$36.94	251,919
2016-11-02	$44.97	$45.07	$44.38	$44.40	$36.48	233,942
2016-11-01	$45.13	$45.37	$44.82	$45.07	$37.03	260,356
2016-10-31	$45.05	$45.22	$44.93	$45.14	$37.09	371,681
2016-10-28	$44.77	$44.79	$44.46	$44.72	$36.74	200,372
2016-10-27	$44.00	$45.36	$44.00	$44.77	$36.78	189,742
2016-10-26	$45.00	$45.35	$44.89	$45.02	$36.99	220,905
2016-10-25	$44.80	$45.18	$44.48	$45.02	$36.99	192,736
2016-10-24	$45.11	$45.37	$44.73	$44.91	$36.90	289,451
2016-10-21	$44.65	$44.94	$44.54	$44.70	$36.72	325,181
2016-10-20	$45.15	$45.47	$44.64	$44.96	$36.94	167,713
2016-10-19	$44.72	$45.43	$44.34	$45.23	$37.16	154,543
2016-10-18	$44.71	$44.80	$44.19	$44.62	$36.66	135,922
2016-10-17	$43.97	$44.35	$43.85	$44.20	$36.31	216,984
2016-10-14	$43.98	$44.14	$43.61	$43.92	$36.08	131,604
2016-10-13	$44.33	$44.33	$43.22	$43.57	$35.80	161,080
2016-10-12	$44.35	$44.69	$44.15	$44.50	$36.56	94,667
2016-10-11	$44.73	$44.91	$44.07	$44.33	$36.42	218,321
2016-10-10	$44.54	$45.00	$44.54	$44.78	$36.79	98,480
2016-10-07	$44.55	$44.64	$44.01	$44.57	$36.62	122,736
2016-10-06	$44.57	$44.72	$44.34	$44.51	$36.57	139,865
2016-10-05	$43.88	$44.83	$43.88	$44.59	$36.63	213,701
2016-10-04	$43.56	$44.03	$43.56	$43.85	$35.84	394,968
2016-10-03	$43.69	$43.76	$43.20	$43.55	$35.60	366,903
2016-09-30	$43.64	$44.00	$43.43	$43.74	$35.75	302,889
2016-09-29	$44.11	$44.20	$43.35	$43.51	$35.56	197,111
2016-09-28	$43.50	$44.04	$43.50	$44.01	$35.97	330,216
2016-09-27	$43.06	$43.38	$42.93	$43.18	$35.29	193,635
2016-09-26	$43.71	$43.71	$43.18	$43.19	$35.30	215,972
2016-09-23	$44.25	$44.69	$44.00	$44.04	$36.00	311,832
2016-09-22	$44.19	$44.36	$44.00	$44.27	$36.18	276,615
2016-09-21	$43.97	$44.18	$43.53	$44.06	$36.01	263,136
2016-09-20	$43.97	$44.17	$43.60	$43.84	$35.83	177,308
2016-09-19	$43.51	$44.04	$43.47	$43.82	$35.82	186,079
2016-09-16	$43.35	$43.74	$43.01	$43.52	$35.57	1,000,008
2016-09-15	$42.83	$43.51	$42.66	$43.49	$35.55	235,544
2016-09-14	$43.76	$43.96	$42.83	$42.87	$35.04	518,392
2016-09-13	$43.96	$43.96	$43.07	$43.66	$35.69	258,346
2016-09-12	$43.21	$44.33	$42.94	$44.33	$36.23	297,227
2016-09-09	$43.90	$44.32	$43.38	$43.38	$35.46	217,204
2016-09-08	$43.83	$44.27	$43.61	$44.09	$36.04	154,113
2016-09-07	$43.04	$43.92	$42.99	$43.92	$35.90	188,922
2016-09-06	$44.33	$44.33	$43.06	$43.26	$35.36	296,804
2016-09-02	$43.95	$44.15	$43.37	$44.14	$36.08	125,596
2016-09-01	$44.28	$44.53	$43.45	$43.79	$35.79	106,087
2016-08-31	$44.46	$44.68	$43.85	$44.28	$36.19	156,708
2016-08-30	$43.70	$44.42	$43.70	$44.37	$36.27	168,868
2016-08-29	$43.60	$44.18	$43.60	$43.95	$35.92	155,811
2016-08-26	$43.37	$43.79	$43.21	$43.59	$35.63	147,144
2016-08-25	$42.92	$43.34	$42.85	$43.28	$35.37	118,804
2016-08-24	$42.94	$43.32	$42.75	$42.95	$35.10	75,649
2016-08-23	$43.05	$43.29	$42.76	$42.94	$35.10	83,829
2016-08-22	$42.35	$43.16	$42.35	$42.99	$35.14	74,788
2016-08-19	$42.76	$43.05	$42.62	$42.77	$34.96	198,929
2016-08-18	$42.32	$42.84	$42.13	$42.83	$35.01	152,880
2016-08-17	$42.39	$42.65	$42.26	$42.41	$34.66	144,039
2016-08-16	$42.53	$42.66	$42.17	$42.44	$34.69	104,616
2016-08-15	$42.51	$42.87	$42.39	$42.71	$34.91	116,533
2016-08-12	$42.53	$42.61	$42.12	$42.50	$34.74	84,251
2016-08-11	$42.97	$43.10	$42.32	$42.86	$35.03	116,044
2016-08-10	$43.05	$43.25	$40.78	$42.87	$35.04	160,546
2016-08-09	$40.65	$44.28	$40.65	$43.08	$35.21	130,226
2016-08-08	$43.13	$43.49	$42.48	$42.71	$34.91	84,770
2016-08-05	$41.83	$43.19	$41.60	$43.06	$35.19	164,866
2016-08-04	$41.45	$41.75	$40.99	$41.42	$33.85	119,493
2016-08-03	$40.92	$41.42	$39.63	$41.41	$33.85	109,799
2016-08-02	$41.35	$41.89	$40.88	$41.04	$33.54	85,829
2016-08-01	$41.70	$42.31	$41.46	$41.55	$33.96	101,770
2016-07-29	$42.04	$42.78	$41.62	$41.74	$34.12	162,663
2016-07-28	$42.84	$42.92	$41.03	$42.26	$34.54	102,658
2016-07-27	$42.70	$43.50	$42.26	$43.01	$35.15	177,250
2016-07-26	$43.08	$43.33	$42.83	$43.21	$35.32	117,435
2016-07-25	$43.25	$43.49	$42.79	$43.11	$35.24	95,832
2016-07-22	$42.68	$43.43	$42.29	$43.25	$35.35	145,000
2016-07-21	$43.23	$43.31	$42.56	$42.65	$34.86	124,732
2016-07-20	$43.78	$43.78	$43.18	$43.40	$35.47	123,933
2016-07-19	$43.50	$44.03	$43.27	$43.70	$35.72	134,767
2016-07-18	$43.83	$44.10	$43.55	$43.55	$35.60	141,278
2016-07-15	$44.42	$44.42	$43.34	$43.93	$35.91	214,636
2016-07-14	$44.23	$44.42	$43.39	$44.12	$36.06	209,022
2016-07-13	$43.65	$43.78	$41.07	$43.65	$35.68	241,381
2016-07-12	$43.36	$43.75	$43.04	$43.56	$35.60	460,735
2016-07-11	$42.47	$43.32	$42.47	$43.01	$35.15	300,042
2016-07-08	$41.62	$42.69	$41.20	$42.47	$34.71	254,745
2016-07-07	$40.30	$41.09	$40.24	$41.00	$33.51	256,243
2016-07-06	$39.90	$40.87	$39.58	$40.48	$32.92	209,825
2016-07-05	$41.25	$41.25	$40.01	$40.25	$32.73	120,065
2016-07-01	$42.26	$42.26	$41.14	$41.54	$33.78	157,107
2016-06-30	$41.79	$42.54	$41.15	$42.54	$34.59	260,960
2016-06-29	$41.31	$42.05	$40.60	$41.71	$33.92	261,814
2016-06-28	$39.69	$40.86	$39.20	$40.77	$33.15	296,448
2016-06-27	$39.82	$39.82	$38.77	$39.03	$31.74	298,930
2016-06-24	$40.99	$41.34	$40.24	$40.46	$32.90	1,287,374
2016-06-23	$42.09	$43.15	$42.00	$43.15	$35.09	222,888
2016-06-22	$41.83	$42.11	$41.35	$41.51	$33.75	139,298
2016-06-21	$41.77	$41.86	$41.22	$41.70	$33.91	128,891
2016-06-20	$41.40	$42.40	$41.40	$41.69	$33.90	126,956
2016-06-17	$40.70	$41.61	$40.70	$40.93	$33.28	356,128
2016-06-16	$41.48	$41.77	$40.80	$41.25	$33.54	113,718
2016-06-15	$41.92	$42.56	$41.57	$41.68	$33.89	125,566
2016-06-14	$42.51	$42.85	$41.50	$41.81	$34.00	149,182
2016-06-13	$42.79	$43.15	$42.40	$42.64	$34.67	197,578
2016-06-10	$43.46	$43.90	$42.90	$42.97	$34.94	219,021
2016-06-09	$44.30	$44.47	$43.37	$43.85	$35.66	132,283
2016-06-08	$43.76	$44.79	$43.76	$44.62	$36.28	88,754
2016-06-07	$44.71	$44.80	$44.08	$44.52	$36.20	153,808
2016-06-06	$43.82	$44.69	$43.33	$44.52	$36.20	111,568
2016-06-03	$44.37	$44.37	$42.89	$43.84	$35.65	105,650
2016-06-02	$44.57	$44.79	$44.04	$44.77	$36.41	106,811
2016-06-01	$44.36	$44.76	$43.96	$44.61	$36.28	127,174
2016-05-31	$44.75	$44.81	$43.30	$44.49	$36.18	179,683
2016-05-27	$44.42	$44.75	$44.16	$44.75	$36.39	163,730
2016-05-26	$44.85	$44.85	$44.20	$44.37	$36.08	101,881
2016-05-25	$44.99	$45.01	$44.50	$44.81	$36.44	248,768
2016-05-24	$43.90	$44.90	$43.83	$44.74	$36.38	419,105
2016-05-23	$43.50	$44.38	$43.12	$43.53	$35.40	146,906
2016-05-20	$43.33	$43.94	$43.32	$43.66	$35.50	153,931
2016-05-19	$43.29	$43.69	$42.66	$43.22	$35.15	152,091
2016-05-18	$41.16	$43.61	$41.16	$43.45	$35.33	350,005
2016-05-17	$41.77	$42.11	$40.96	$41.22	$33.52	166,671
2016-05-16	$41.39	$42.19	$40.75	$41.83	$34.02	187,683
2016-05-13	$41.57	$42.37	$40.90	$41.29	$33.58	170,018
2016-05-12	$42.14	$42.20	$41.36	$41.94	$34.10	136,300
2016-05-11	$42.18	$42.50	$41.69	$41.82	$34.01	83,303
2016-05-10	$42.01	$42.66	$41.91	$42.34	$34.43	79,439
2016-05-09	$41.88	$42.43	$41.70	$41.90	$34.07	84,078
2016-05-06	$41.15	$42.01	$41.13	$41.99	$34.15	139,289
2016-05-05	$41.80	$42.32	$41.47	$41.53	$33.77	131,279
2016-05-04	$41.71	$42.06	$40.94	$41.68	$33.89	183,241
2016-05-03	$42.73	$42.95	$41.68	$42.15	$34.28	147,995
2016-05-02	$43.03	$43.12	$42.60	$43.02	$34.98	102,164
2016-04-29	$42.72	$43.06	$42.27	$42.78	$34.79	140,319
2016-04-28	$42.54	$43.23	$42.43	$42.84	$34.84	354,852
2016-04-27	$43.03	$43.39	$42.30	$43.03	$34.99	180,953
2016-04-26	$43.39	$43.39	$42.41	$42.95	$34.93	242,155
2016-04-25	$42.99	$42.99	$42.25	$42.53	$34.58	125,745
2016-04-22	$42.97	$43.29	$42.46	$43.29	$35.20	168,230
2016-04-21	$43.38	$43.50	$42.79	$42.83	$34.83	130,056
2016-04-20	$43.46	$43.46	$42.98	$43.41	$35.30	206,658
2016-04-19	$43.26	$43.39	$42.48	$43.34	$35.24	237,828
2016-04-18	$42.79	$43.17	$42.19	$43.09	$35.04	175,311
2016-04-15	$43.13	$43.50	$42.78	$43.00	$34.97	85,227
2016-04-14	$43.25	$44.26	$42.21	$43.30	$35.21	155,750
2016-04-13	$41.97	$43.31	$41.22	$43.31	$35.22	98,114
2016-04-12	$41.04	$41.85	$40.90	$41.68	$33.89	55,296
2016-04-11	$40.26	$41.80	$40.20	$41.06	$33.39	106,254
2016-04-08	$40.12	$40.81	$39.93	$40.47	$32.91	94,316
2016-04-07	$40.69	$41.15	$39.55	$39.85	$32.41	104,581
2016-04-06	$40.77	$41.26	$40.69	$41.16	$33.29	71,711
2016-04-05	$41.99	$41.99	$40.85	$40.85	$33.04	88,411
2016-04-04	$42.38	$42.38	$41.90	$42.09	$34.05	92,832
2016-04-01	$42.00	$42.42	$41.73	$42.22	$34.15	97,611
2016-03-31	$42.32	$42.50	$41.96	$42.04	$34.01	70,293
2016-03-30	$42.50	$43.07	$41.94	$42.39	$34.29	86,189
2016-03-29	$41.04	$42.09	$40.61	$42.08	$34.04	93,871
2016-03-28	$41.55	$41.86	$40.90	$41.26	$33.38	57,998
2016-03-24	$41.04	$41.37	$40.44	$41.34	$33.44	71,647
2016-03-23	$42.05	$42.05	$41.22	$41.32	$33.42	93,294
2016-03-22	$42.30	$43.04	$40.14	$42.32	$34.23	47,860
2016-03-21	$43.18	$43.33	$41.21	$42.57	$34.44	87,151
2016-03-18	$42.60	$43.51	$42.60	$43.29	$35.02	242,076
2016-03-17	$41.12	$42.65	$40.93	$42.60	$34.46	143,467
2016-03-16	$40.97	$41.53	$40.93	$41.34	$33.44	157,779
2016-03-15	$41.39	$41.84	$41.00	$41.16	$33.29	72,098
2016-03-14	$41.96	$42.36	$41.42	$41.74	$33.76	62,518
2016-03-11	$41.24	$42.11	$41.10	$42.08	$34.04	72,430
2016-03-10	$41.00	$41.56	$40.14	$40.88	$33.07	98,803
2016-03-09	$41.79	$41.91	$40.94	$41.03	$33.19	76,773
2016-03-08	$42.22	$42.55	$41.49	$41.54	$33.60	128,608
2016-03-07	$41.58	$42.53	$41.40	$42.45	$34.34	142,088
2016-03-04	$41.61	$41.92	$41.28	$41.89	$33.89	138,038
2016-03-03	$41.11	$41.62	$40.91	$41.54	$33.60	139,222
2016-03-02	$40.61	$41.13	$40.39	$41.11	$33.25	83,495
2016-03-01	$39.96	$40.77	$39.53	$40.57	$32.82	125,712
2016-02-29	$40.06	$40.09	$39.44	$39.71	$32.12	206,749
2016-02-26	$39.40	$40.30	$38.96	$40.20	$32.52	146,025
2016-02-25	$38.33	$39.07	$38.00	$39.02	$31.56	85,680
2016-02-24	$37.68	$38.36	$37.14	$38.33	$31.01	87,731
2016-02-23	$38.66	$38.66	$37.92	$38.11	$30.83	124,350
2016-02-22	$38.92	$39.08	$38.09	$38.69	$31.30	158,373
2016-02-19	$38.05	$38.74	$37.80	$38.60	$31.22	132,561
2016-02-18	$39.22	$39.22	$37.81	$38.19	$30.89	151,863
2016-02-17	$39.31	$39.71	$38.83	$39.02	$31.56	168,668
2016-02-16	$38.70	$39.28	$37.80	$39.02	$31.56	169,473
2016-02-12	$36.51	$38.28	$36.51	$38.14	$30.85	187,420
2016-02-11	$36.79	$38.04	$35.39	$36.57	$29.58	166,788
2016-02-10	$39.01	$39.40	$37.74	$37.74	$30.53	97,865
2016-02-09	$38.04	$39.03	$37.93	$38.58	$31.21	71,478
2016-02-08	$38.56	$39.44	$37.70	$38.55	$31.18	193,044
2016-02-05	$40.03	$40.58	$39.24	$39.24	$31.74	78,906
2016-02-04	$40.44	$41.45	$39.68	$40.13	$32.46	58,504
2016-02-03	$40.74	$41.58	$39.24	$40.43	$32.70	197,076
2016-02-02	$41.36	$41.36	$40.25	$40.50	$32.76	186,223
2016-02-01	$41.35	$41.90	$41.00	$41.76	$33.78	126,348
2016-01-29	$40.86	$41.57	$40.12	$41.50	$33.57	195,827
2016-01-28	$40.48	$42.67	$39.48	$40.84	$33.04	146,892
2016-01-27	$40.75	$41.63	$40.12	$40.88	$33.07	158,462
2016-01-26	$40.14	$41.32	$39.90	$40.91	$33.09	122,336
2016-01-25	$41.25	$41.52	$39.83	$39.94	$32.31	149,960
2016-01-22	$41.05	$41.41	$40.55	$41.41	$33.50	103,955
2016-01-21	$41.06	$41.48	$40.52	$40.54	$32.79	127,464
2016-01-20	$40.71	$41.61	$40.06	$41.05	$33.21	106,285
2016-01-19	$42.38	$42.38	$41.03	$41.33	$33.43	147,152
2016-01-15	$41.09	$42.07	$40.62	$41.96	$33.94	205,620
2016-01-14	$42.19	$42.94	$41.56	$42.15	$34.10	118,126
2016-01-13	$43.55	$43.90	$41.72	$42.01	$33.98	136,327
2016-01-12	$43.84	$43.84	$42.80	$43.42	$35.12	109,886
2016-01-11	$43.45	$43.80	$43.08	$43.48	$35.17	130,650
2016-01-08	$43.58	$44.10	$42.87	$43.11	$34.87	285,398
2016-01-07	$43.86	$44.38	$43.69	$43.69	$35.34	320,928
2016-01-06	$43.85	$44.78	$43.72	$44.77	$36.22	144,269
2016-01-05	$44.58	$44.90	$43.94	$44.44	$35.95	133,026
2016-01-04	$45.07	$45.92	$43.97	$44.38	$35.90	180,539
2015-12-31	$46.37	$47.10	$45.80	$45.86	$37.10	92,832
2015-12-30	$47.26	$47.32	$46.63	$46.67	$37.60	77,337
2015-12-29	$47.15	$47.72	$46.83	$47.44	$38.22	86,921
2015-12-28	$46.58	$46.92	$46.04	$46.90	$37.79	58,138
2015-12-24	$46.62	$47.22	$46.50	$46.74	$37.66	38,708
2015-12-23	$46.84	$46.91	$46.37	$46.63	$37.57	77,783
2015-12-22	$46.55	$46.61	$45.55	$46.60	$37.55	159,383
2015-12-21	$45.89	$46.45	$44.13	$46.30	$37.31	115,391
2015-12-18	$46.52	$46.85	$45.08	$45.50	$36.66	971,589
2015-12-17	$47.14	$47.59	$46.12	$46.77	$37.68	158,376
2015-12-16	$47.50	$47.65	$46.33	$47.19	$38.02	132,877
2015-12-15	$46.31	$47.28	$45.99	$47.27	$38.09	284,738
2015-12-14	$45.92	$46.67	$45.23	$45.94	$37.02	199,005
2015-12-11	$47.33	$48.07	$45.52	$45.92	$37.00	222,042
2015-12-10	$48.44	$48.95	$47.72	$48.41	$39.01	132,758
2015-12-09	$49.12	$49.64	$47.79	$48.44	$39.03	143,811
2015-12-08	$50.01	$50.63	$49.13	$49.33	$39.75	125,288
2015-12-07	$51.30	$51.40	$49.97	$50.30	$40.53	157,018
2015-12-04	$50.70	$51.75	$50.30	$51.32	$41.35	129,897
2015-12-03	$51.51	$51.78	$50.51	$50.59	$40.76	144,818
2015-12-02	$52.11	$52.39	$51.27	$51.27	$41.31	131,172
2015-12-01	$52.66	$53.14	$51.96	$52.19	$42.05	168,103
2015-11-30	$52.62	$52.96	$52.21	$52.50	$42.30	112,975
2015-11-27	$52.38	$52.62	$51.92	$52.51	$42.31	48,817
2015-11-25	$52.13	$52.42	$51.66	$52.40	$42.22	141,146
2015-11-24	$51.73	$52.17	$51.47	$52.02	$41.92	128,936
2015-11-23	$51.33	$52.20	$50.52	$52.03	$41.92	125,845
2015-11-20	$51.00	$51.69	$50.76	$51.51	$41.50	107,521
2015-11-19	$51.40	$51.77	$50.92	$50.96	$41.06	190,314
2015-11-18	$51.53	$51.81	$50.56	$51.48	$41.48	143,092
2015-11-17	$51.22	$51.85	$50.94	$51.32	$41.35	128,056
2015-11-16	$50.68	$51.86	$50.05	$50.97	$41.07	159,351
2015-11-13	$50.95	$51.67	$50.52	$50.65	$40.81	95,817
2015-11-12	$52.42	$52.45	$51.21	$51.35	$41.38	128,130
2015-11-11	$53.05	$53.40	$52.23	$52.50	$42.30	113,998
2015-11-10	$52.40	$53.55	$52.27	$53.01	$42.71	93,774
2015-11-09	$52.69	$53.19	$52.03	$52.52	$42.32	129,192
2015-11-06	$51.65	$53.13	$50.72	$52.69	$42.46	154,522
2015-11-05	$50.42	$51.43	$50.00	$51.29	$41.33	172,968
2015-11-04	$50.82	$51.16	$50.32	$50.40	$40.61	148,126
2015-11-03	$50.46	$51.04	$49.99	$50.72	$40.87	91,467
2015-11-02	$49.18	$50.99	$49.03	$50.63	$40.80	149,821
2015-10-30	$50.39	$50.77	$48.82	$49.07	$39.54	108,692
2015-10-29	$50.40	$51.21	$50.25	$50.72	$40.87	113,030
2015-10-28	$48.61	$50.62	$48.61	$50.48	$40.67	186,658
2015-10-27	$49.11	$49.64	$48.30	$48.57	$39.14	124,413
2015-10-26	$49.31	$49.73	$48.13	$49.32	$39.74	144,233
2015-10-23	$48.79	$49.71	$47.63	$48.89	$39.39	226,562
2015-10-22	$48.44	$49.94	$47.51	$49.79	$40.12	161,735
2015-10-21	$50.41	$50.41	$48.85	$48.86	$39.37	149,747
2015-10-20	$49.00	$49.99	$48.99	$49.83	$40.15	116,369
2015-10-19	$48.97	$49.50	$48.90	$49.06	$39.53	55,425
2015-10-16	$49.07	$49.50	$48.72	$49.22	$39.66	72,536
2015-10-15	$47.86	$49.04	$47.67	$49.04	$39.51	54,515
2015-10-14	$49.29	$49.64	$47.20	$47.55	$38.31	193,811
2015-10-13	$48.95	$49.47	$48.92	$49.43	$39.83	104,533
2015-10-12	$48.65	$49.27	$48.07	$49.06	$39.53	99,057
2015-10-09	$49.50	$49.55	$48.01	$48.59	$39.15	286,647
2015-10-08	$49.60	$49.75	$48.68	$49.49	$39.88	123,559
2015-10-07	$47.54	$49.52	$47.54	$49.35	$39.76	224,711
2015-10-06	$48.03	$48.39	$47.22	$47.34	$38.14	100,216
2015-10-05	$46.97	$48.22	$46.53	$47.86	$38.56	87,315
2015-10-02	$47.16	$48.23	$45.27	$46.83	$37.73	80,385
2015-10-01	$47.50	$47.96	$46.81	$47.67	$38.41	67,551
2015-09-30	$47.75	$48.00	$47.21	$47.77	$38.35	118,839
2015-09-29	$46.96	$47.51	$46.75	$47.38	$38.03	54,899
2015-09-28	$47.00	$48.00	$44.97	$46.90	$37.65	112,186
2015-09-25	$46.80	$47.31	$44.65	$46.78	$37.55	65,954
2015-09-24	$45.64	$46.25	$44.64	$46.24	$37.12	76,178
2015-09-23	$45.25	$46.19	$45.25	$45.94	$36.88	63,184
2015-09-22	$44.69	$45.29	$44.45	$45.16	$36.25	59,997
2015-09-21	$44.55	$45.47	$44.17	$45.24	$36.32	55,101
2015-09-18	$44.72	$45.15	$44.02	$44.04	$35.35	251,508
2015-09-17	$46.73	$47.49	$45.55	$45.69	$36.68	105,627
2015-09-16	$47.05	$47.05	$46.40	$46.86	$37.62	49,849
2015-09-15	$46.32	$47.29	$46.32	$47.05	$37.77	32,493
2015-09-14	$46.07	$46.45	$45.90	$46.31	$37.17	49,977
2015-09-11	$44.98	$46.44	$44.86	$46.05	$36.97	160,262
2015-09-10	$44.59	$45.40	$44.46	$45.02	$36.13	46,082
2015-09-09	$45.06	$45.25	$44.46	$44.56	$35.77	59,872
2015-09-08	$44.26	$44.95	$43.88	$44.77	$35.94	79,365
2015-09-04	$43.40	$44.11	$43.40	$43.75	$35.12	40,258

Banner Corp (BANR) News Headlines

Recent Banner Corp (BANR) News

Similar Companies to Banner Corp (BANR) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Banner Corp (BANR) Exchange: NASDAQ